|
 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 | | 2002-09-10 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-09-11 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-09-12 | 1,40 | 180 | 1,40 | 1,35 | 1,39 | 00:00:00 | | 2002-09-13 | 1,40 | 4 | 1,40 | 1,39 | 1,39 | 00:00:00 | | 2002-09-16 | 1,39 | 7 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-09-17 | 1,39 | 258 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2002-09-18 | 1,39 | 5 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2002-09-19 | 1,36 | 1.169 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2002-09-20 | 1,36 | 50 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2002-09-23 | 1,34 | 61 | 1,38 | 1,33 | 1,38 | 00:00:00 | | 2002-09-24 | 1,31 | 45 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2002-09-25 | 1,30 | 53 | 1,34 | 1,29 | 1,34 | 00:00:00 | | 2002-09-26 | 1,30 | 45 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2002-09-27 | 1,30 | 8 | 1,31 | 1,28 | 1,31 | 00:00:00 | | 2002-09-30 | 1,28 | 1 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2002-10-01 | 1,27 | 8 | 1,27 | 1,26 | 1,26 | 00:00:00 | | 2002-10-02 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-03 | 1,26 | 1 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-04 | 1,25 | 8 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2002-10-07 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-08 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-09 | 1,26 | 19 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2002-10-10 | 1,26 | 20 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-11 | 1,26 | 50 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2002-10-14 | 1,26 | 6 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2002-10-15 | 1,25 | 176 | 1,26 | 1,25 | 1,26 | 00:00:00 | | 2002-10-16 | 1,26 | 51 | 1,26 | 1,24 | 1,26 | 00:00:00 | | 2002-10-17 | 1,26 | 26 | 1,35 | 1,25 | 1,26 | 00:00:00 | | 2002-10-18 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-21 | 1,26 | 52 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-22 | 1,26 | 50 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-23 | 1,26 | 5 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2002-10-24 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-25 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2002-10-28 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2002-10-29 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2002-10-30 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2002-10-31 | 1,30 | 10 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2002-11-01 | 1,30 | 0 | 1,30 | 1,30 | 1,30 | 00:00:00 | | 2002-11-04 | 1,30 | 50 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2002-11-05 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-11-06 | 1,29 | 3 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2002-11-07 | 1,29 | 135 | 1,29 | 1,28 | 1,28 | 00:00:00 | | 2002-11-08 | 1,29 | 0 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-11-11 | 1,29 | 1 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-11-12 | 1,29 | 845 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2002-11-13 | 1,28 | 19 | 1,29 | 1,27 | 1,29 | 00:00:00 | | 2002-11-14 | 1,28 | 12 | 1,28 | 1,27 | 1,27 | 00:00:00 | | 2002-11-15 | 1,27 | 7 | 1,29 | 1,27 | 1,27 | 00:00:00 | | 2002-11-18 | 1,27 | 106 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2002-11-19 | 1,27 | 19 | 1,27 | 1,26 | 1,27 | 00:00:00 | | 2002-11-20 | 1,29 | 6 | 1,29 | 1,28 | 1,29 | 00:00:00 | | 2002-11-21 | 1,29 | 569 | 1,29 | 1,29 | 1,29 | 00:00:00 | | 2002-11-22 | 1,30 | 39 | 1,30 | 1,28 | 1,29 | 00:00:00 | | 2002-11-25 | 1,35 | 21 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2002-11-26 | 1,38 | 6 | 1,38 | 1,37 | 1,37 | 00:00:00 | | 2002-11-27 | 1,41 | 49 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2002-11-28 | 1,40 | 407 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2002-11-29 | 1,40 | 43 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2002-12-02 | 1,40 | 48 | 1,41 | 1,37 | 1,41 | 00:00:00 | | 2002-12-03 | 1,40 | 2 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-04 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-05 | 1,40 | 54 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2002-12-06 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-09 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-10 | 1,39 | 59 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2002-12-11 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-12-12 | 1,39 | 10 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2002-12-13 | 1,39 | 26 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2002-12-16 | 1,39 | 2 | 1,39 | 1,36 | 1,37 | 00:00:00 | | 2002-12-17 | 1,39 | 11 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2002-12-18 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2002-12-19 | 1,37 | 318 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2002-12-20 | 1,40 | 31 | 1,40 | 1,35 | 1,40 | 00:00:00 | | 2002-12-23 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-24 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-25 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-26 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-27 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2002-12-30 | 1,44 | 305 | 1,44 | 1,37 | 1,39 | 00:00:00 | | 2002-12-31 | 1,49 | 165 | 1,49 | 1,42 | 1,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
