2,582€
0,94%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 2,59 | 2,61 | 2,55 | 2,61 | 1,95% | 2.848,00 |
| 31.10.2024 | 2,45 | 2,58 | 2,45 | 2,56 | 3,48% | 831,00 |
| 30.10.2024 | 2,46 | 2,52 | 2,46 | 2,47 | 0,41% | 528,00 |
| 29.10.2024 | 2,48 | 2,51 | 2,46 | 2,46 | -2,38% | 8.655,00 |
| 28.10.2024 | 2,56 | 2,56 | 2,48 | 2,52 | 0,80% | 940,00 |
| 25.10.2024 | 2,52 | 2,53 | 2,49 | 2,50 | -0,79% | 812,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,47 | 2,52 | 2,02% | 1.970,00 |
| 23.10.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -3,74% | 474,00 |
| 22.10.2024 | 2,50 | 2,57 | 2,50 | 2,57 | 0,55% | 2.873,00 |
| 21.10.2024 | 2,60 | 2,60 | 2,51 | 2,55 | -0,23% | 238,00 |
| 18.10.2024 | 2,67 | 2,67 | 2,56 | 2,56 | -2,36% | 1.313,00 |
| 17.10.2024 | 2,64 | 2,68 | 2,60 | 2,62 | -0,38% | 7.703,00 |
| 16.10.2024 | 2,48 | 2,64 | 2,48 | 2,63 | 5,96% | 6.721,00 |
| 15.10.2024 | 2,60 | 2,60 | 2,44 | 2,48 | -2,97% | 5.503,00 |
| 14.10.2024 | 2,57 | 2,57 | 2,53 | 2,56 | -0,47% | 1.914,00 |
| 11.10.2024 | 2,56 | 2,57 | 2,52 | 2,57 | 0,47% | 4.318,00 |
| 10.10.2024 | 2,62 | 2,62 | 2,51 | 2,56 | 0,08% | 4.002,00 |
| 09.10.2024 | 2,48 | 2,63 | 2,45 | 2,56 | 5,44% | 2.109,00 |
| 08.10.2024 | 2,48 | 2,48 | 2,43 | 2,43 | -1,22% | 939,00 |
| 07.10.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -5,61% | 6.591,00 |
| 04.10.2024 | 2,47 | 2,60 | 2,46 | 2,60 | 6,55% | 5.498,00 |
| 03.10.2024 | 2,45 | 2,45 | 2,43 | 2,44 | -2,40% | 3.844,00 |
| 02.10.2024 | 2,49 | 2,50 | 2,46 | 2,50 | 0,16% | 2.813,00 |
| 01.10.2024 | 2,59 | 2,60 | 2,44 | 2,50 | -1,73% | 2.512,00 |
| 30.09.2024 | 2,62 | 2,64 | 2,54 | 2,54 | -2,75% | 16.061,00 |
| 27.09.2024 | 2,64 | 2,64 | 2,60 | 2,61 | -0,91% | 3.270,00 |
| 26.09.2024 | 2,57 | 2,64 | 2,52 | 2,64 | 3,94% | 2.067,00 |
| 25.09.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -0,94% | 557,00 |
| 24.09.2024 | 2,53 | 2,56 | 2,49 | 2,56 | 1,59% | 1.472,00 |
| 23.09.2024 | 2,53 | 2,53 | 2,47 | 2,52 | -0,08% | 11.752,00 |
| 20.09.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -1,79% | 4.775,00 |
| 19.09.2024 | 2,53 | 2,57 | 2,53 | 2,57 | 1,10% | 4.016,00 |
| 18.09.2024 | 2,55 | 2,55 | 2,49 | 2,54 | -0,16% | 38.130,00 |
| 17.09.2024 | 2,54 | 2,55 | 2,51 | 2,55 | 0,47% | 896,00 |
| 16.09.2024 | 2,57 | 2,57 | 2,48 | 2,53 | -1,55% | 3.345,00 |
| 13.09.2024 | 2,48 | 2,57 | 2,48 | 2,57 | 3,04% | 4.816,00 |
| 12.09.2024 | 2,52 | 2,55 | 2,46 | 2,50 | -0,56% | 397,00 |
| 11.09.2024 | 2,46 | 2,51 | 2,43 | 2,51 | 4,23% | 2.952,00 |
| 10.09.2024 | 2,52 | 2,54 | 2,40 | 2,41 | -4,67% | 5.887,00 |
| 09.09.2024 | 2,54 | 2,54 | 2,44 | 2,53 | -0,08% | 4.000,00 |
| 06.09.2024 | 2,60 | 2,65 | 2,50 | 2,53 | -2,84% | 9.685,00 |
| 05.09.2024 | 2,85 | 2,85 | 2,60 | 2,60 | -8,57% | 3.048,00 |
| 04.09.2024 | 2,99 | 2,99 | 2,71 | 2,85 | -7,47% | 12.284,00 |
| 03.09.2024 | 3,05 | 3,11 | 3,01 | 3,08 | 0,92% | 583,00 |
| 02.09.2024 | 3,10 | 3,11 | 3,03 | 3,05 | -1,42% | 3.460,00 |
| 30.08.2024 | 3,10 | 3,10 | 3,06 | 3,09 | 0,19% | 618,00 |
| 29.08.2024 | 3,16 | 3,16 | 3,00 | 3,09 | -2,15% | 4.941,00 |
| 28.08.2024 | 3,46 | 3,56 | 3,05 | 3,16 | -9,31% | 11.073,00 |
| 27.08.2024 | 3,46 | 3,48 | 3,44 | 3,48 | 2,59% | 193,00 |
| 26.08.2024 | 3,41 | 3,43 | 3,39 | 3,39 | -0,35% | 347,00 |
| 23.08.2024 | 3,40 | 3,47 | 3,36 | 3,40 | 0,00% | 532,00 |
| 22.08.2024 | 3,39 | 3,41 | 3,32 | 3,40 | 0,35% | 33.393,00 |
| 21.08.2024 | 3,47 | 3,47 | 3,32 | 3,39 | -2,58% | 1.758,00 |
| 20.08.2024 | 3,50 | 3,50 | 3,45 | 3,48 | 0,23% | 201,00 |
| 19.08.2024 | 3,48 | 3,54 | 3,42 | 3,47 | -0,52% | 506,00 |
| 16.08.2024 | 3,55 | 3,55 | 3,43 | 3,49 | -1,30% | 880,00 |
| 15.08.2024 | 3,48 | 3,54 | 3,47 | 3,54 | 3,39% | 7.929,00 |
| 14.08.2024 | 3,39 | 3,45 | 3,39 | 3,42 | -0,87% | 239,00 |
| 13.08.2024 | 3,29 | 3,45 | 3,29 | 3,45 | 3,42% | 171,00 |
| 12.08.2024 | 3,41 | 3,41 | 3,34 | 3,34 | -1,59% | 152,00 |
| 09.08.2024 | 3,39 | 3,40 | 3,36 | 3,39 | -0,64% | 157,00 |
| 08.08.2024 | 3,29 | 3,41 | 3,29 | 3,41 | 1,61% | 576,00 |
| 07.08.2024 | 3,24 | 3,36 | 3,24 | 3,36 | 1,39% | 559,00 |
| 06.08.2024 | 3,41 | 3,41 | 3,26 | 3,31 | -0,06% | 1.755,00 |
| 05.08.2024 | 3,38 | 3,39 | 3,23 | 3,32 | -2,64% | 1.929,00 |
| 02.08.2024 | 3,52 | 3,52 | 3,41 | 3,41 | -4,00% | 2.625,00 |
| 01.08.2024 | 3,67 | 3,67 | 3,55 | 3,55 | -3,27% | 457,00 |
| 31.07.2024 | 3,62 | 3,67 | 3,54 | 3,67 | 2,40% | 561,00 |
| 30.07.2024 | 3,61 | 3,61 | 3,53 | 3,58 | 1,19% | 400,00 |
| 29.07.2024 | 3,73 | 3,73 | 3,54 | 3,54 | -2,75% | 155,00 |
| 26.07.2024 | 3,59 | 3,64 | 3,59 | 3,64 | 0,89% | 129,00 |
| 25.07.2024 | 3,65 | 3,65 | 3,52 | 3,61 | -1,96% | 3.451,00 |
| 24.07.2024 | 3,67 | 3,71 | 3,66 | 3,68 | 2,45% | 1.523,00 |
| 23.07.2024 | 3,68 | 3,68 | 3,59 | 3,59 | -3,60% | 675,00 |
| 22.07.2024 | 3,62 | 3,73 | 3,56 | 3,73 | 3,85% | 1.495,00 |
| 19.07.2024 | 3,51 | 3,59 | 3,51 | 3,59 | 0,90% | 123,00 |
| 18.07.2024 | 3,58 | 3,59 | 3,52 | 3,56 | 1,60% | 1.886,00 |
| 17.07.2024 | 3,72 | 3,85 | 3,50 | 3,50 | -4,37% | 5.578,00 |
| 16.07.2024 | 3,55 | 3,73 | 3,55 | 3,66 | 0,49% | 588,00 |
| 15.07.2024 | 3,66 | 3,66 | 3,59 | 3,64 | 0,77% | 708,00 |
| 12.07.2024 | 3,60 | 3,64 | 3,60 | 3,61 | 0,22% | 560,00 |
| 11.07.2024 | 3,57 | 3,61 | 3,55 | 3,61 | 2,56% | 272,00 |
| 10.07.2024 | 3,47 | 3,55 | 3,47 | 3,52 | 1,27% | 761,00 |
| 09.07.2024 | 3,51 | 3,51 | 3,41 | 3,47 | -1,14% | 1.041,00 |
| 08.07.2024 | 3,44 | 3,51 | 3,44 | 3,51 | -0,11% | 1.923,00 |
| 05.07.2024 | 3,55 | 3,55 | 3,45 | 3,52 | -0,11% | 43,00 |
| 04.07.2024 | 3,53 | 3,54 | 3,52 | 3,52 | -0,23% | 3.040,00 |
| 03.07.2024 | 3,53 | 3,53 | 3,53 | 3,53 | 1,91% | 1,00 |
| 02.07.2024 | 3,59 | 3,59 | 3,46 | 3,46 | -3,46% | 347,00 |
| 01.07.2024 | 3,46 | 3,59 | 3,46 | 3,59 | 4,37% | 658,00 |
| 28.06.2024 | 3,56 | 3,56 | 3,44 | 3,44 | -3,21% | 1.111,00 |
| 27.06.2024 | 3,59 | 3,59 | 3,48 | 3,55 | 0,17% | 1.276,00 |
| 26.06.2024 | 3,59 | 3,59 | 3,54 | 3,54 | -2,21% | 96,00 |
| 25.06.2024 | 3,70 | 3,70 | 3,59 | 3,62 | -2,11% | 704,00 |
| 24.06.2024 | 3,65 | 3,72 | 3,60 | 3,70 | 0,16% | 903,00 |
| 21.06.2024 | 3,78 | 3,78 | 3,69 | 3,70 | -2,33% | 536,00 |
| 20.06.2024 | 3,71 | 3,79 | 3,65 | 3,78 | 3,44% | 1.593,00 |
| 19.06.2024 | 3,55 | 3,66 | 3,48 | 3,66 | 5,11% | 1.297,00 |
| 18.06.2024 | 3,52 | 3,55 | 3,47 | 3,48 | 1,46% | 2.318,00 |
| 17.06.2024 | 3,49 | 3,51 | 3,43 | 3,43 | -1,38% | 1.546,00 |