2,768€
1,76%
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 | 2,71 | 2,71 | 2,71 | 2,71 | -0,29% | - |
| 19.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 1,19% | - |
| 18.12.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,04% | - |
| 17.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,29% | 1.860,00 |
| 16.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,53% | - |
| 13.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,26% | - |
| 12.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 3,44% | - |
| 11.12.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,38% | - |
| 10.12.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 1,47% | - |
| 09.12.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 5,38% | - |
| 06.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -11,54% | - |
| 05.12.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 4,29% | - |
| 04.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,99% | - |
| 03.12.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 2,41% | - |
| 02.12.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 1,10% | - |
| 29.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,35% | - |
| 28.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,16% | - |
| 27.11.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,72% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,87% | - |
| 25.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 6,02% | - |
| 22.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,58% | - |
| 21.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,37% | - |
| 20.11.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,20% | - |
| 19.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -0,55% | - |
| 18.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,95% | - |
| 15.11.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,08% | - |
| 14.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,24% | - |
| 13.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,69% | - |
| 12.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 3,26% | - |
| 11.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,55% | - |
| 08.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 3,69% | - |
| 07.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,56% | - |
| 06.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,24% | - |
| 05.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,12% | - |
| 04.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,11% | - |
| 01.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 2,69% | - |
| 31.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,33% | - |
| 30.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,33% | - |
| 29.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,36% | - |
| 28.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 1,14% | - |
| 25.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,32% | - |
| 24.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,51% | - |
| 23.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,80% | - |
| 22.10.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -2,28% | - |
| 21.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -2,30% | - |
| 18.10.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,32% | - |
| 17.10.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 5,58% | - |
| 16.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -2,32% | - |
| 15.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,64% | - |
| 14.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,64% | - |
| 11.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,32% | - |
| 10.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,73% | - |
| 09.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,31% | - |
| 08.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -2,70% | - |
| 07.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 4,32% | - |
| 04.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -1,39% | - |
| 03.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,58% | - |
| 02.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -3,95% | - |
| 01.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -1,33% | - |
| 30.09.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,31% | - |
| 27.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 2,14% | - |
| 26.09.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,64% | - |
| 25.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,71% | - |
| 24.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,16% | - |
| 23.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 20.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,64% | - |
| 19.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,03% | - |
| 18.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 1,86% | - |
| 17.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 16.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,56% | - |
| 13.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 12.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 11.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,84% | - |
| 10.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 09.09.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -4,56% | - |
| 06.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -6,03% | - |
| 05.09.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -8,45% | - |
| 04.09.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -0,92% | - |
| 03.09.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,78% | - |
| 02.09.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,92% | - |
| 30.08.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,13% | - |
| 29.08.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -10,76% | - |
| 28.08.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,71% | - |
| 27.08.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -0,71% | - |
| 26.08.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 2,22% | - |
| 23.08.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 0,54% | - |
| 22.08.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -2,71% | - |
| 21.08.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -1,68% | - |
| 20.08.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 1,59% | - |
| 19.08.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -1,33% | - |
| 16.08.2024 | 3,45 | 3,45 | 3,45 | 3,45 | 1,35% | - |
| 15.08.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,31% | - |
| 14.08.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 1,08% | - |
| 13.08.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,30% | - |
| 12.08.2024 | 3,31 | 3,31 | 3,31 | 3,31 | -0,24% | - |
| 09.08.2024 | 3,32 | 3,32 | 3,32 | 3,32 | 0,54% | - |
| 08.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 2,80% | - |
| 07.08.2024 | 3,21 | 3,21 | 3,21 | 3,21 | -2,61% | - |
| 06.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 1,04% | - |
| 05.08.2024 | 3,27 | 3,27 | 3,27 | 3,27 | -5,82% | - |