4,134€
-0,05%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,09 | 4,09 | 4,09 | 4,09 | -1,11% | - |
| 15.05.2025 | 4,14 | 4,14 | 4,14 | 4,14 | 0,93% | - |
| 14.05.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 3,90% | - |
| 13.05.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 0,10% | - |
| 12.05.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -2,48% | - |
| 09.05.2025 | 3,86 | 4,04 | 3,86 | 4,04 | 1,76% | 7.550,00 |
| 08.05.2025 | 3,89 | 3,97 | 3,89 | 3,97 | -0,85% | 230,00 |
| 07.05.2025 | 3,72 | 4,00 | 3,72 | 4,00 | 4,60% | 50,00 |
| 06.05.2025 | 3,64 | 3,83 | 3,64 | 3,83 | 4,48% | 800,00 |
| 05.05.2025 | 3,77 | 3,77 | 3,66 | 3,66 | -1,45% | 500,00 |
| 02.05.2025 | 3,44 | 3,72 | 3,44 | 3,72 | 6,96% | 1.000,00 |
| 30.04.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -0,74% | - |
| 29.04.2025 | 3,38 | 3,50 | 3,38 | 3,50 | 0,40% | 1.222,00 |
| 28.04.2025 | 3,49 | 3,49 | 3,49 | 3,49 | 5,51% | - |
| 25.04.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,85% | - |
| 24.04.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,24% | - |
| 23.04.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 2,56% | - |
| 22.04.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -7,61% | - |
| 17.04.2025 | 3,47 | 3,47 | 3,47 | 3,47 | 0,99% | - |
| 16.04.2025 | 3,43 | 3,43 | 3,43 | 3,43 | 3,87% | - |
| 15.04.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 1,97% | - |
| 14.04.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 4,11% | - |
| 11.04.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 2,91% | - |
| 10.04.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 3,00% | - |
| 09.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,81% | - |
| 08.04.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,13% | - |
| 07.04.2025 | 2,92 | 2,97 | 2,92 | 2,97 | -10,98% | 500,00 |
| 04.04.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -1,07% | - |
| 03.04.2025 | 3,37 | 3,37 | 3,37 | 3,37 | -0,94% | - |
| 02.04.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 1,49% | - |
| 01.04.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -3,12% | - |
| 31.03.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,41% | - |
| 28.03.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,65% | - |
| 27.03.2025 | 3,39 | 3,39 | 3,39 | 3,39 | 0,24% | - |
| 26.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 2,99% | - |
| 25.03.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,97% | - |
| 24.03.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,66% | - |
| 21.03.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -0,48% | - |
| 20.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,00% | - |
| 19.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 3,97% | - |
| 18.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 2,03% | - |
| 17.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 3,54% | - |
| 14.03.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -3,17% | - |
| 13.03.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 3,28% | - |
| 12.03.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -0,59% | - |
| 11.03.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -1,35% | - |
| 10.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -3,17% | - |
| 07.03.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -4,06% | - |
| 06.03.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 12,12% | - |
| 05.03.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,40% | - |
| 04.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,33% | - |
| 03.03.2025 | 3,00 | 3,01 | 3,00 | 3,01 | 0,53% | 3.000,00 |
| 28.02.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,47% | - |
| 27.02.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,44% | - |
| 26.02.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -2,02% | - |
| 25.02.2025 | 2,97 | 2,97 | 2,97 | 2,97 | -2,24% | - |
| 24.02.2025 | 2,96 | 3,04 | 2,96 | 3,04 | 2,43% | 329,00 |
| 21.02.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,53% | - |
| 20.02.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 0,13% | - |
| 19.02.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 6,29% | - |
| 18.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -0,56% | - |
| 17.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 14.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,28% | - |
| 13.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -1,32% | - |
| 12.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,15% | - |
| 11.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,85% | - |
| 10.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,21% | - |
| 07.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,05% | - |
| 06.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,49% | - |
| 05.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,07% | - |
| 04.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,14% | - |
| 03.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -4,70% | - |
| 31.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,14% | - |
| 30.01.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 2,73% | - |
| 29.01.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -4,68% | - |
| 28.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 1,70% | - |
| 27.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,47% | - |
| 24.01.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -0,47% | - |
| 23.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 22.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,13% | - |
| 21.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 2,52% | - |
| 20.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 4,18% | - |
| 17.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,66% | - |
| 16.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,12% | - |
| 15.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,60% | - |
| 14.01.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,07% | - |
| 13.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,98% | - |
| 10.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,93% | - |
| 09.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,19% | - |
| 08.01.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -10,49% | - |
| 07.01.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 1,76% | - |
| 06.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,71% | - |
| 03.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | - |
| 02.01.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |
| 30.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 5,11% | - |
| 27.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,91% | - |
| 23.12.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 0,59% | - |
| 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% | - |