|
 MOTA-ENGIL SGPS - [Ticker: EGL.LS] |     | | Última Transacción | 3,598 | Hora de Cotización | 2017-11-01 - 20:35:00 | | Variación | +0,150 (+4,350%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,598 | Mínimo | 3,468 | | Volumen | 1.027.782 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1,694 x 3.300.000 - 1,720 x 110.600 | Yield | | | Cierre Anterior | 3,448 | PER | 0,00% | | Apertura | 3,480 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EGL.LS desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-06-19 | 1,01 | 29 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2001-06-20 | 0,99 | 41 | 0,99 | 0,97 | 0,97 | 00:00:00 | | 2001-06-21 | 0,99 | 27 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2001-06-22 | 1,00 | 17 | 1,00 | 0,96 | 0,96 | 00:00:00 | | 2001-06-25 | 0,97 | 2 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2001-06-26 | 0,97 | 157 | 0,99 | 0,95 | 0,95 | 00:00:00 | | 2001-06-27 | 0,97 | 428 | 0,99 | 0,95 | 0,98 | 00:00:00 | | 2001-06-28 | 0,95 | 987 | 0,97 | 0,94 | 0,95 | 00:00:00 | | 2001-06-29 | 0,96 | 6.768 | 0,96 | 0,92 | 0,95 | 00:00:00 | | 2001-07-02 | 0,97 | 9 | 0,97 | 0,94 | 0,97 | 00:00:00 | | 2001-07-03 | 0,97 | 9 | 0,97 | 0,97 | 0,97 | 00:00:00 | | 2001-07-04 | 0,96 | 101 | 0,96 | 0,95 | 0,95 | 00:00:00 | | 2001-07-05 | 0,96 | 46 | 0,96 | 0,95 | 0,96 | 00:00:00 | | 2001-07-06 | 0,96 | 13 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2001-07-09 | 0,95 | 4.513 | 0,95 | 0,92 | 0,95 | 00:00:00 | | 2001-07-10 | 0,95 | 199 | 0,95 | 0,92 | 0,95 | 00:00:00 | | 2001-07-11 | 0,94 | 4.078 | 0,95 | 0,94 | 0,95 | 00:00:00 | | 2001-07-12 | 0,97 | 80 | 0,97 | 0,94 | 0,94 | 00:00:00 | | 2001-07-13 | 0,97 | 181 | 0,99 | 0,95 | 0,97 | 00:00:00 | | 2001-07-16 | 0,97 | 68 | 0,99 | 0,97 | 0,99 | 00:00:00 | | 2001-07-17 | 1,00 | 148 | 1,00 | 0,98 | 0,99 | 00:00:00 | | 2001-07-18 | 1,02 | 1.547 | 1,02 | 0,98 | 1,02 | 00:00:00 | | 2001-07-19 | 1,02 | 3 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2001-07-20 | 1,01 | 229 | 1,01 | 0,99 | 1,01 | 00:00:00 | | 2001-07-23 | 1,01 | 63 | 1,01 | 0,98 | 1,01 | 00:00:00 | | 2001-07-24 | 1,03 | 129 | 1,03 | 0,99 | 1,00 | 00:00:00 | | 2001-07-25 | 1,05 | 22 | 1,05 | 1,02 | 1,02 | 00:00:00 | | 2001-07-26 | 1,07 | 108 | 1,07 | 1,04 | 1,05 | 00:00:00 | | 2001-07-27 | 1,20 | 1.270 | 1,23 | 1,07 | 1,07 | 00:00:00 | | 2001-07-30 | 1,19 | 453 | 1,24 | 1,14 | 1,24 | 00:00:00 | | 2001-07-31 | 1,19 | 235 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2001-08-01 | 1,19 | 143 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2001-08-02 | 1,19 | 1.268 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2001-08-03 | 1,18 | 95 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-08-06 | 1,18 | 32 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2001-08-07 | 1,20 | 98 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2001-08-08 | 1,20 | 81 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2001-08-09 | 1,19 | 168 | 1,20 | 1,17 | 1,20 | 00:00:00 | | 2001-08-10 | 1,21 | 217 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2001-08-13 | 1,18 | 534 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2001-08-14 | 1,20 | 94 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2001-08-15 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2001-08-16 | 1,20 | 11 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2001-08-17 | 1,20 | 19 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2001-08-20 | 1,20 | 3 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2001-08-21 | 1,19 | 510 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2001-08-22 | 1,18 | 148 | 1,20 | 1,16 | 1,19 | 00:00:00 | | 2001-08-23 | 1,19 | 581 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2001-08-24 | 1,18 | 792 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2001-08-27 | 1,18 | 748 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2001-08-28 | 1,18 | 20 | 1,18 | 1,18 | 1,18 | 00:00:00 | | 2001-08-29 | 1,19 | 831 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2001-08-30 | 1,17 | 149 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2001-08-31 | 1,17 | 200 | 1,17 | 1,15 | 1,17 | 00:00:00 | | 2001-09-03 | 1,17 | 36 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2001-09-04 | 1,17 | 87 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2001-09-05 | 1,17 | 107 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2001-09-06 | 1,17 | 102 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2001-09-07 | 1,17 | 139 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2001-09-10 | 1,17 | 188 | 1,17 | 1,08 | 1,16 | 00:00:00 | | 2001-09-11 | 1,15 | 135 | 1,16 | 1,10 | 1,15 | 00:00:00 | | 2001-09-12 | 1,13 | 1.141 | 1,14 | 1,04 | 1,04 | 00:00:00 | | 2001-09-13 | 1,13 | 1.019 | 1,15 | 1,13 | 1,13 | 00:00:00 | | 2001-09-14 | 1,13 | 1.005 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-09-17 | 1,10 | 1.632 | 1,10 | 1,04 | 1,04 | 00:00:00 | | 2001-09-18 | 1,10 | 91 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2001-09-19 | 1,13 | 153 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2001-09-20 | 1,12 | 55 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2001-09-21 | 1,11 | 255 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2001-09-24 | 1,12 | 7 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2001-09-25 | 1,13 | 34 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2001-09-26 | 1,16 | 98 | 1,20 | 1,11 | 1,11 | 00:00:00 | | 2001-09-27 | 1,16 | 32 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2001-09-28 | 1,16 | 31 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-01 | 1,16 | 14 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-02 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2001-10-03 | 1,16 | 11 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2001-10-04 | 1,16 | 181 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-05 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2001-10-08 | 1,16 | 5 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2001-10-09 | 1,15 | 408 | 1,15 | 1,11 | 1,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
