MOTA-ENGIL SGPS S.A.

CHX:EGL_U.DXE2, PTMEN0AE0005
+ MOTA-ENGIL SGPS S.A. op mijn watchlist
3,995 17:29
-0,013 (-0,32%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 mei 4,113 4,083 4,056
4,114 242.796 -0,017 -0,41%
03 mei 4,098 4,082 4,066
4,124 104.045 -0,001 -0,02%
06 mei 4,092 4,080 4,078
4,118 161.879 -0,002 -0,05%
07 mei 4,094 4,098 4,058
4,121 200.659 +0,018 +0,44%
08 mei 4,084 4,018 4,012
4,108 139.961 -0,080 -1,95%
09 mei 4,028 4,072 4,028
4,088 135.027 +0,054 +1,34%
10 mei 4,081 4,096 4,048
4,120 142.823 +0,024 +0,59%
13 mei 4,140 4,135 4,102
4,200 231.072 +0,039 +0,95%
14 mei 4,038 4,080 4,032
4,120 222.973 -0,055 -1,33%
15 mei 4,110 4,100 4,035
4,116 150.462 +0,020 +0,49%
16 mei 4,102 3,988 3,984
4,102 63.940 -0,112 -2,73%
17 mei 3,960 3,856 3,798
4,000 118.725 -0,132 -3,31%
20 mei 3,875 3,980 3,875
4,040 123.929 +0,124 +3,22%
21 mei 4,060 3,934 3,834
4,082 259.079 -0,046 -1,16%
22 mei 3,914 3,924 3,876
4,006 148.272 -0,010 -0,25%
23 mei 3,940 3,937 3,830
3,976 98.655 +0,013 +0,33%
24 mei 3,894 3,948 3,877
3,956 72.937 +0,011 +0,28%
27 mei 4,000 4,080 3,998
4,122 125.075 +0,132 +3,34%
28 mei 4,076 4,106 4,072
4,190 107.777 +0,026 +0,64%
29 mei 4,105 4,092 4,034
4,114 53.956 -0,014 -0,34%
30 mei 4,080 4,008 3,988
4,084 116.756 -0,084 -2,05%
31 mei 4,008 3,995 3,968
4,072 91.353 -0,013 -0,32%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront