2,763€
-0,68%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,74 | 2,78 | 2,74 | 2,75 | -1,01% | 2.605,00 |
| 19.12.2024 | 2,77 | 2,81 | 2,77 | 2,78 | 1,16% | 19.474,00 |
| 18.12.2024 | 2,79 | 2,82 | 2,75 | 2,75 | -0,29% | 20.423,00 |
| 17.12.2024 | 2,80 | 2,80 | 2,70 | 2,76 | -0,07% | 15.900,00 |
| 16.12.2024 | 2,79 | 2,82 | 2,69 | 2,76 | -3,02% | 25.960,00 |
| 13.12.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,72% | 24.907,00 |
| 12.12.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 2,79% | 7.051,00 |
| 11.12.2024 | 2,67 | 2,78 | 2,65 | 2,72 | 2,64% | 1.522,00 |
| 10.12.2024 | 2,68 | 2,69 | 2,57 | 2,65 | 0,53% | 23.409,00 |
| 09.12.2024 | 2,64 | 2,69 | 2,60 | 2,64 | -0,30% | 9.472,00 |
| 06.12.2024 | 2,59 | 2,66 | 2,50 | 2,65 | 6,95% | 25.613,00 |
| 05.12.2024 | 2,83 | 2,84 | 2,47 | 2,47 | -12,83% | 14.248,00 |
| 04.12.2024 | 2,67 | 2,84 | 2,67 | 2,84 | 4,11% | 10.011,00 |
| 03.12.2024 | 2,70 | 2,73 | 2,65 | 2,73 | 0,96% | 3.796,00 |
| 02.12.2024 | 2,55 | 2,71 | 2,55 | 2,70 | 4,01% | 7.322,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,57 | 2,60 | 1,49% | 382,00 |
| 28.11.2024 | 2,54 | 2,58 | 2,54 | 2,56 | -0,47% | 27,00 |
| 27.11.2024 | 2,57 | 2,58 | 2,52 | 2,57 | -0,08% | 309,00 |
| 26.11.2024 | 2,55 | 2,60 | 2,52 | 2,57 | 0,23% | 2.763,00 |
| 25.11.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,31% | 3.028,00 |
| 22.11.2024 | 2,41 | 2,60 | 2,41 | 2,60 | 6,04% | 3.561,00 |
| 21.11.2024 | 2,46 | 2,46 | 2,42 | 2,45 | 0,16% | 7.481,00 |
| 20.11.2024 | 2,56 | 2,56 | 2,42 | 2,45 | -2,08% | 46.602,00 |
| 19.11.2024 | 2,61 | 2,68 | 2,47 | 2,50 | -3,85% | 6.475,00 |
| 18.11.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,00% | 6.021,00 |
| 15.11.2024 | 2,58 | 2,60 | 2,53 | 2,60 | -0,31% | 390,00 |
| 14.11.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 0,31% | 895,00 |
| 13.11.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,31% | 1.225,00 |
| 12.11.2024 | 2,67 | 2,67 | 2,53 | 2,59 | -3,79% | 1.074,00 |
| 11.11.2024 | 2,59 | 2,70 | 2,55 | 2,69 | 6,40% | 9.717,00 |
| 08.11.2024 | 2,59 | 2,59 | 2,53 | 2,53 | -2,69% | 4.141,00 |
| 07.11.2024 | 2,53 | 2,60 | 2,52 | 2,60 | 6,12% | 4.007,00 |
| 06.11.2024 | 2,52 | 2,53 | 2,44 | 2,45 | -3,77% | 3.288,00 |
| 05.11.2024 | 2,51 | 2,58 | 2,51 | 2,55 | -0,23% | 6.771,00 |
| 04.11.2024 | 2,62 | 2,62 | 2,50 | 2,55 | -2,07% | 5.060,00 |
| 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 |