|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-09 | 1,15 | 408 | 1,15 | 1,11 | 1,11 | 00:00:00 | | 2001-10-10 | 1,15 | 52 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2001-10-11 | 1,16 | 40 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-12 | 1,15 | 1 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-10-15 | 1,15 | 8 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-10-16 | 1,16 | 58 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-17 | 1,16 | 93 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2001-10-18 | 1,13 | 19 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2001-10-19 | 1,18 | 711 | 1,28 | 1,13 | 1,13 | 00:00:00 | | 2001-10-22 | 1,19 | 97 | 1,23 | 1,17 | 1,23 | 00:00:00 | | 2001-10-23 | 1,19 | 67 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2001-10-24 | 1,21 | 115 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2001-10-25 | 1,16 | 74 | 1,23 | 1,16 | 1,21 | 00:00:00 | | 2001-10-26 | 1,17 | 285 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2001-10-29 | 1,14 | 199 | 1,18 | 1,14 | 1,15 | 00:00:00 | | 2001-10-30 | 1,14 | 13 | 1,16 | 1,14 | 1,15 | 00:00:00 | | 2001-10-31 | 1,13 | 152 | 1,16 | 1,11 | 1,16 | 00:00:00 | | 2001-11-01 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-11-02 | 1,13 | 22 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2001-11-05 | 1,14 | 54 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2001-11-06 | 1,14 | 5 | 1,14 | 1,13 | 1,13 | 00:00:00 | | 2001-11-07 | 1,15 | 305 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-11-08 | 1,16 | 78 | 1,16 | 1,14 | 1,14 | 00:00:00 | | 2001-11-09 | 1,15 | 30 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2001-11-12 | 1,16 | 9 | 1,16 | 1,13 | 1,13 | 00:00:00 | | 2001-11-13 | 1,15 | 131 | 1,15 | 1,13 | 1,15 | 00:00:00 | | 2001-11-14 | 1,15 | 20 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-11-15 | 1,13 | 82 | 1,15 | 1,13 | 1,14 | 00:00:00 | | 2001-11-16 | 1,17 | 498 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2001-11-19 | 1,19 | 165 | 1,19 | 1,17 | 1,17 | 00:00:00 | | 2001-11-20 | 1,21 | 1.382 | 1,28 | 1,18 | 1,19 | 00:00:00 | | 2001-11-21 | 1,21 | 200 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2001-11-22 | 1,21 | 4 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2001-11-23 | 1,25 | 167 | 1,25 | 1,20 | 1,20 | 00:00:00 | | 2001-11-26 | 1,29 | 845 | 1,34 | 1,25 | 1,25 | 00:00:00 | | 2001-11-27 | 1,32 | 460 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2001-11-28 | 1,34 | 160 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2001-11-29 | 1,30 | 299 | 1,34 | 1,27 | 1,34 | 00:00:00 | | 2001-11-30 | 1,29 | 27 | 1,30 | 1,29 | 1,30 | 00:00:00 | | 2001-12-03 | 1,29 | 17 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2001-12-04 | 1,29 | 21 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2001-12-05 | 1,28 | 84 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2001-12-06 | 1,28 | 63 | 1,28 | 1,26 | 1,26 | 00:00:00 | | 2001-12-07 | 1,30 | 110 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2001-12-10 | 1,33 | 240 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2001-12-11 | 1,34 | 164 | 1,34 | 1,31 | 1,32 | 00:00:00 | | 2001-12-12 | 1,39 | 1.071 | 1,43 | 1,33 | 1,34 | 00:00:00 | | 2001-12-13 | 1,35 | 614 | 1,41 | 1,33 | 1,40 | 00:00:00 | | 2001-12-14 | 1,35 | 692 | 1,36 | 1,33 | 1,33 | 00:00:00 | | 2001-12-17 | 1,36 | 114 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2001-12-18 | 1,36 | 40 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2001-12-19 | 1,35 | 95 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2001-12-20 | 1,37 | 184 | 1,37 | 1,33 | 1,34 | 00:00:00 | | 2001-12-21 | 1,39 | 110 | 1,39 | 1,35 | 1,38 | 00:00:00 | | 2001-12-24 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2001-12-25 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2001-12-26 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2001-12-27 | 1,39 | 47 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2001-12-28 | 1,40 | 2.185 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2001-12-31 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-01-01 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-01-02 | 1,41 | 15 | 1,41 | 1,38 | 1,38 | 00:00:00 | | 2002-01-03 | 1,41 | 25 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2002-01-04 | 1,40 | 112 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2002-01-07 | 1,40 | 6 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-01-08 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-01-09 | 1,39 | 100 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2002-01-10 | 1,39 | 11 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2002-01-11 | 1,40 | 22 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2002-01-14 | 1,39 | 22 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2002-01-15 | 1,38 | 88 | 1,38 | 1,35 | 1,38 | 00:00:00 | | 2002-01-16 | 1,37 | 26 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2002-01-17 | 1,38 | 5 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2002-01-18 | 1,37 | 122 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2002-01-21 | 1,37 | 13 | 1,37 | 1,35 | 1,35 | 00:00:00 | | 2002-01-22 | 1,37 | 21 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2002-01-23 | 1,37 | 1 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2002-01-24 | 1,36 | 25 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2002-01-25 | 1,36 | 28 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-01-28 | 1,36 | 0 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-01-29 | 1,36 | 14 | 1,36 | 1,35 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
