|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-29 | 1,36 | 14 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-01-30 | 1,30 | 117 | 1,36 | 1,30 | 1,36 | 00:00:00 | | 2002-01-31 | 1,36 | 36 | 1,36 | 1,32 | 1,35 | 00:00:00 | | 2002-02-01 | 1,38 | 2.060 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2002-02-04 | 1,36 | 313 | 1,40 | 1,31 | 1,38 | 00:00:00 | | 2002-02-05 | 1,35 | 38 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2002-02-06 | 1,35 | 7 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2002-02-07 | 1,37 | 70 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2002-02-08 | 1,39 | 275 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2002-02-11 | 1,39 | 2 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2002-02-12 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-02-13 | 1,39 | 6 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2002-02-14 | 1,39 | 15 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2002-02-15 | 1,38 | 117 | 1,38 | 1,32 | 1,37 | 00:00:00 | | 2002-02-18 | 1,38 | 43 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2002-02-19 | 1,37 | 206 | 1,37 | 1,32 | 1,37 | 00:00:00 | | 2002-02-20 | 1,38 | 53 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2002-02-21 | 1,39 | 79 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2002-02-22 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2002-02-25 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2002-02-26 | 1,37 | 8 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2002-02-27 | 1,38 | 278 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2002-02-28 | 1,36 | 284 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2002-03-01 | 1,36 | 10 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2002-03-04 | 1,37 | 39 | 1,37 | 1,35 | 1,36 | 00:00:00 | | 2002-03-05 | 1,36 | 10 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2002-03-06 | 1,35 | 1 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2002-03-07 | 1,36 | 1 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-03-08 | 1,36 | 47 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2002-03-11 | 1,36 | 14 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-03-12 | 1,36 | 151 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-03-13 | 1,36 | 104 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-03-14 | 1,36 | 14 | 1,36 | 1,35 | 1,35 | 00:00:00 | | 2002-03-15 | 1,36 | 112 | 1,36 | 1,33 | 1,35 | 00:00:00 | | 2002-03-18 | 1,36 | 169 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2002-03-19 | 1,36 | 5 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-03-20 | 1,36 | 1.478 | 1,36 | 1,36 | 1,36 | 00:00:00 | | 2002-03-21 | 1,35 | 27 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2002-03-22 | 1,36 | 52 | 1,36 | 1,35 | 1,36 | 00:00:00 | | 2002-03-25 | 1,39 | 350 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2002-03-26 | 1,39 | 111 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2002-03-27 | 1,35 | 133 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2002-03-28 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2002-03-29 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2002-04-01 | 1,35 | 0 | 1,35 | 1,35 | 1,35 | 00:00:00 | | 2002-04-02 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-04-03 | 1,38 | 0 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2002-04-04 | 1,38 | 328 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2002-04-05 | 1,39 | 882 | 1,45 | 1,37 | 1,37 | 00:00:00 | | 2002-04-08 | 1,45 | 1.444 | 1,51 | 1,43 | 1,43 | 00:00:00 | | 2002-04-09 | 1,45 | 155 | 1,46 | 1,42 | 1,46 | 00:00:00 | | 2002-04-10 | 1,43 | 105 | 1,46 | 1,43 | 1,45 | 00:00:00 | | 2002-04-11 | 1,46 | 116 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2002-04-12 | 1,46 | 28 | 1,46 | 1,44 | 1,44 | 00:00:00 | | 2002-04-15 | 1,47 | 75 | 1,47 | 1,47 | 1,47 | 00:00:00 | | 2002-04-16 | 1,45 | 194 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2002-04-17 | 1,38 | 173 | 1,44 | 1,37 | 1,44 | 00:00:00 | | 2002-04-18 | 1,40 | 20 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2002-04-19 | 1,45 | 936 | 1,45 | 1,38 | 1,38 | 00:00:00 | | 2002-04-22 | 1,43 | 2 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2002-04-23 | 1,43 | 227 | 1,47 | 1,43 | 1,43 | 00:00:00 | | 2002-04-24 | 1,44 | 131 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2002-04-25 | 1,44 | 0 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2002-04-26 | 1,46 | 2 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2002-04-29 | 1,45 | 10.165 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2002-04-30 | 1,49 | 74 | 1,50 | 1,44 | 1,47 | 00:00:00 | | 2002-05-01 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2002-05-02 | 1,45 | 33 | 1,46 | 1,45 | 1,46 | 00:00:00 | | 2002-05-03 | 1,45 | 662 | 1,47 | 1,45 | 1,46 | 00:00:00 | | 2002-05-06 | 1,45 | 29 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2002-05-07 | 1,45 | 710 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2002-05-08 | 1,45 | 108 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2002-05-09 | 1,43 | 141 | 1,47 | 1,43 | 1,47 | 00:00:00 | | 2002-05-10 | 1,43 | 179 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2002-05-13 | 1,46 | 19 | 1,46 | 1,42 | 1,43 | 00:00:00 | | 2002-05-14 | 1,44 | 310 | 1,44 | 1,44 | 1,44 | 00:00:00 | | 2002-05-15 | 1,45 | 50 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2002-05-16 | 1,46 | 3.233 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2002-05-17 | 1,44 | 26 | 1,44 | 1,43 | 1,43 | 00:00:00 | | 2002-05-20 | 1,45 | 20 | 1,45 | 1,43 | 1,43 | 00:00:00 | | 2002-05-21 | 1,45 | 22 | 1,46 | 1,43 | 1,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
