Advertisement
Advertisement
U.S. Markets close in 2 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

Mota-Engil, SGPS, S.A. (EGL.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
1.2920+0.0130 (+1.02%)
At close: 02:58PM WET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20221.28301.31001.27201.29201.2920963,805
Jan 19, 20221.27301.29001.27001.27901.2790300,931
Jan 18, 20221.28001.29001.27101.28101.2810353,662
Jan 17, 20221.28001.29101.28001.28001.2800283,925
Jan 14, 20221.29001.29901.27601.28501.2850636,879
Jan 13, 20221.29601.30801.28501.29501.2950695,706
Jan 12, 20221.32001.32001.28001.28101.2810762,236
Jan 11, 20221.26801.31001.26801.30801.3080949,936
Jan 10, 20221.27801.28101.26101.26901.2690362,213
Jan 07, 20221.28001.28801.27201.27701.2770393,736
Jan 06, 20221.28401.29801.27101.29001.2900596,443
Jan 05, 20221.31601.32401.30001.30001.3000680,120
Jan 04, 20221.28601.33401.28601.31901.31901,133,504
Jan 03, 20221.28001.29901.27201.29501.2950685,006
Dec 31, 20211.27301.27901.26301.27601.2760311,529
Dec 30, 20211.26901.27501.25401.27501.2750580,611
Dec 29, 20211.27001.27301.25201.26501.2650561,161
Dec 28, 20211.28101.30001.27101.27101.2710620,104
Dec 27, 20211.28801.29601.28401.29001.2900512,300
Dec 24, 20211.27101.29001.27101.27801.2780173,119
Dec 23, 20211.25001.28801.25001.28601.2860807,129
Dec 22, 20211.25901.26501.23801.26101.2610479,257
Dec 21, 20211.30001.30001.23601.24401.24401,062,521
Dec 20, 20211.18601.23101.15501.22201.22201,229,756
Dec 17, 20211.21001.21901.19301.20801.2080971,210
Dec 16, 20211.23001.23101.21201.21501.2150319,290
Dec 15, 20211.21901.22301.20701.21501.2150482,548
Dec 14, 20211.22601.23201.21801.22001.2200307,033
Dec 13, 20211.24301.24301.22501.23001.2300462,682
Dec 10, 20211.25301.25301.22501.24701.2470317,960
Dec 09, 20211.24501.26301.24001.24701.2470416,439
Dec 08, 20211.25801.27001.24001.25701.2570296,760
Dec 07, 20211.27601.28001.26101.26801.2680423,476
Dec 06, 20211.24301.26401.23101.26201.2620513,817
Dec 03, 20211.23801.24701.22301.22801.2280400,710
Dec 02, 20211.22001.23901.21901.23901.2390300,389
Dec 01, 20211.21401.24501.21401.23201.2320333,898
Nov 30, 20211.24901.24901.21101.23401.2340432,087
Nov 29, 20211.22501.24101.21101.23801.2380975,222
Nov 26, 20211.25001.26701.24101.24301.2430672,273
Nov 25, 20211.28501.29201.27801.29001.2900134,205
Nov 24, 20211.27901.29201.26501.29101.2910442,678
Nov 23, 20211.27201.29001.27101.28401.2840285,888
Nov 22, 20211.28401.28801.25601.28501.2850346,460
Nov 19, 20211.28501.28501.24201.25001.2500709,068
Nov 18, 20211.29001.29701.27201.27501.2750452,413
Nov 17, 20211.29301.29301.28201.28901.2890204,386
Nov 16, 20211.29801.30701.28601.29301.2930609,595
Nov 15, 20211.28001.29501.26701.28401.2840381,562
Nov 12, 20211.29001.29001.26101.26701.2670727,358
Nov 11, 20211.30601.30601.27101.28101.28101,625,037
Nov 10, 20211.32401.32901.30101.30401.30401,136,986
Nov 09, 20211.36801.36801.32201.32401.32401,417,306
Nov 08, 20211.32201.36701.32201.36701.36701,501,987
Nov 05, 20211.33801.34301.31001.32201.3220951,024
Nov 04, 20211.34001.35401.33501.34201.3420431,894
Nov 03, 20211.35401.36401.33001.33201.33201,251,353
Nov 02, 20211.37101.38501.36001.36601.3660903,845
Nov 01, 20211.36001.37601.35801.37301.3730551,248
Oct 29, 20211.35301.36301.34401.35001.3500623,328
Oct 28, 20211.35001.35301.33401.34101.3410714,252
Oct 27, 20211.36301.36801.35101.35301.3530421,106
Oct 26, 20211.36601.38001.35901.36901.3690479,524
Oct 25, 20211.38401.38401.36401.36801.3680701,041
Oct 22, 20211.39301.39301.36701.38201.3820599,406
Oct 21, 20211.39101.40001.36801.38001.3800822,658
Oct 20, 20211.35801.40601.35701.40301.40301,714,967
Oct 19, 20211.35201.36301.34901.36101.3610251,829
Oct 18, 20211.36001.37701.34201.35201.3520704,485
Oct 15, 20211.36101.38401.36101.36701.3670874,391
Oct 14, 20211.36201.38301.35901.36701.3670887,336
Oct 13, 20211.34201.36401.34201.35701.3570694,194
Oct 12, 20211.35001.35701.33501.34201.3420654,366
Oct 11, 20211.32401.36201.32401.36001.36001,328,407
Oct 08, 20211.32001.32801.31501.32701.3270510,991
Oct 07, 20211.32001.33501.31801.32001.3200495,876
Oct 06, 20211.34201.34401.31001.31501.31501,376,837
Oct 05, 20211.35001.35801.34101.34801.3480579,797
Oct 04, 20211.35101.36801.34101.35301.3530517,414
Oct 01, 20211.35401.36901.34501.35901.3590668,913
Sep 30, 20211.38001.40001.36201.37101.3710809,965
Sep 29, 20211.36201.37301.36001.37301.3730495,017
Sep 28, 20211.38701.39701.35701.35901.3590727,041
Sep 27, 20211.35901.39501.35801.38701.38701,054,849
Sep 24, 20211.35501.36101.34101.34901.3490658,321
Sep 23, 20211.33901.36701.33901.35501.35501,159,391
Sep 22, 20211.31201.33701.31201.33701.3370310,068
Sep 21, 20211.32001.33801.30701.31001.3100686,836
Sep 20, 20211.34901.34901.29601.31501.31501,632,495
Sep 17, 20211.38401.39301.36501.36501.36503,325,054
Sep 16, 20211.38001.39801.37801.39001.3900505,386
Sep 15, 20211.39001.39401.37801.38601.3860452,191
Sep 14, 20211.40001.41901.38401.39201.3920760,027
Sep 13, 20211.36601.39801.36201.39801.3980620,235
Sep 10, 20211.38801.39201.35001.35601.3560601,442
Sep 09, 20211.37801.38801.36401.38701.3870940,213
Sep 08, 20211.39701.40601.37601.37701.3770907,227
Sep 07, 20211.37501.40501.36101.39601.39601,281,224
Sep 06, 20211.38901.39301.37201.37401.3740663,266
Sep 03, 20211.40001.41701.37601.38801.38801,086,308
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement