2,973€
-2,33%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,04 | 3,20 | 2,94 | 3,00 | -1,51% | - |
| 27.02.2025 | 3,06 | 3,20 | 2,97 | 3,04 | -0,26% | - |
| 26.02.2025 | 2,97 | 3,07 | 2,96 | 3,05 | 3,46% | 2.913.775,00 |
| 25.02.2025 | 3,01 | 3,04 | 2,94 | 2,95 | -2,06% | 2.495.556,00 |
| 24.02.2025 | 3,01 | 3,04 | 2,98 | 3,01 | 0,27% | 1.643.169,00 |
| 21.02.2025 | 3,02 | 3,04 | 2,98 | 3,00 | -0,13% | 1.288.506,00 |
| 20.02.2025 | 3,05 | 3,09 | 2,94 | 3,01 | -1,51% | 1.991.604,00 |
| 19.02.2025 | 3,10 | 3,12 | 3,00 | 3,05 | 0,13% | 2.119.828,00 |
| 18.02.2025 | 2,89 | 3,05 | 2,89 | 3,05 | 6,27% | 4.323.141,00 |
| 17.02.2025 | 2,88 | 2,92 | 2,87 | 2,87 | -0,55% | 660.869,00 |
| 14.02.2025 | 2,90 | 2,93 | 2,88 | 2,89 | -0,35% | 1.052.713,00 |
| 13.02.2025 | 2,90 | 2,91 | 2,86 | 2,90 | 0,77% | 1.259.162,00 |
| 12.02.2025 | 2,90 | 2,92 | 2,85 | 2,87 | -1,78% | 1.380.233,00 |
| 11.02.2025 | 2,83 | 3,00 | 2,83 | 2,93 | 3,17% | 2.607.762,00 |
| 10.02.2025 | 2,87 | 2,90 | 2,77 | 2,84 | -0,91% | 1.227.190,00 |
| 07.02.2025 | 2,89 | 2,91 | 2,86 | 2,86 | 0,21% | 725.284,00 |
| 06.02.2025 | 2,90 | 2,94 | 2,85 | 2,86 | -1,04% | 749.246,00 |
| 05.02.2025 | 2,93 | 2,93 | 2,87 | 2,89 | -0,48% | 766.746,00 |
| 04.02.2025 | 2,86 | 2,92 | 2,85 | 2,90 | 2,11% | 973.976,00 |
| 03.02.2025 | 2,79 | 2,87 | 2,78 | 2,84 | -1,59% | 1.344.370,00 |
| 31.01.2025 | 2,98 | 2,99 | 2,87 | 2,89 | -3,02% | 2.020.386,00 |
| 30.01.2025 | 2,97 | 3,00 | 2,96 | 2,98 | 0,13% | 798.347,00 |
| 29.01.2025 | 2,93 | 3,01 | 2,92 | 2,97 | 2,62% | 1.796.269,00 |
| 28.01.2025 | 3,03 | 3,07 | 2,89 | 2,90 | -4,61% | 2.510.525,00 |
| 27.01.2025 | 2,96 | 3,04 | 2,95 | 3,04 | 1,13% | 1.557.771,00 |
| 24.01.2025 | 3,04 | 3,11 | 2,98 | 3,00 | -0,92% | 2.421.911,00 |
| 23.01.2025 | 3,02 | 3,07 | 3,02 | 3,03 | -0,46% | 711.843,00 |
| 22.01.2025 | 3,03 | 3,12 | 3,01 | 3,04 | 0,66% | 2.834.510,00 |
| 21.01.2025 | 3,07 | 3,07 | 2,93 | 3,02 | -1,11% | 2.851.147,00 |
| 20.01.2025 | 2,98 | 3,06 | 2,92 | 3,06 | 2,48% | 3.808.993,00 |
| 17.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 4,19% | 3.404.310,00 |
| 16.01.2025 | 2,84 | 2,88 | 2,80 | 2,86 | 1,70% | 1.466.343,00 |
| 15.01.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 3,07% | 994.931,00 |
| 14.01.2025 | 2,72 | 2,77 | 2,72 | 2,73 | 0,59% | 845.098,00 |
| 13.01.2025 | 2,71 | 2,77 | 2,68 | 2,72 | 0,07% | 1.121.865,00 |
| 10.01.2025 | 2,80 | 2,81 | 2,71 | 2,71 | -2,93% | 1.506.635,00 |
| 09.01.2025 | 2,80 | 2,83 | 2,78 | 2,80 | -0,92% | 801.522,00 |
| 08.01.2025 | 2,70 | 2,83 | 2,67 | 2,82 | 3,14% | 3.608.174,00 |
| 07.01.2025 | 3,10 | 3,10 | 2,73 | 2,74 | -10,47% | 6.635.061,00 |
| 06.01.2025 | 3,02 | 3,10 | 2,99 | 3,06 | 1,73% | 2.323.625,00 |
| 03.01.2025 | 2,92 | 3,02 | 2,92 | 3,00 | 2,74% | 1.972.702,00 |
| 02.01.2025 | 2,92 | 2,94 | 2,85 | 2,92 | 0,34% | 1.438.402,00 |
| 31.12.2024 | 2,91 | 2,92 | 2,87 | 2,91 | 0,00% | 1.130.612,00 |
| 30.12.2024 | 2,93 | 2,95 | 2,89 | 2,91 | -0,48% | 1.593.436,00 |
| 27.12.2024 | 2,84 | 2,93 | 2,83 | 2,93 | 3,83% | 2.410.080,00 |
| 24.12.2024 | 2,79 | 2,85 | 2,77 | 2,82 | 1,22% | 1.464.785,00 |
| 23.12.2024 | 2,77 | 2,81 | 2,75 | 2,79 | 0,65% | 1.635.654,00 |
| 20.12.2024 | 2,75 | 2,79 | 2,72 | 2,77 | 0,58% | 1.081.986,00 |
| 19.12.2024 | 2,75 | 2,82 | 2,73 | 2,75 | -1,29% | 2.016.660,00 |
| 18.12.2024 | 2,74 | 2,84 | 2,74 | 2,79 | 2,20% | 2.276.983,00 |
| 17.12.2024 | 2,76 | 2,78 | 2,72 | 2,73 | -1,94% | 1.019.664,00 |
| 16.12.2024 | 2,82 | 2,84 | 2,68 | 2,78 | -1,35% | 2.678.535,00 |
| 13.12.2024 | 2,80 | 2,86 | 2,79 | 2,82 | 1,51% | 2.599.482,00 |
| 12.12.2024 | 2,77 | 2,84 | 2,73 | 2,78 | 1,24% | 2.493.283,00 |
| 11.12.2024 | 2,65 | 2,75 | 2,63 | 2,74 | 3,47% | 2.272.657,00 |
| 10.12.2024 | 2,66 | 2,69 | 2,56 | 2,65 | -0,38% | 2.324.431,00 |
| 09.12.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 1,45% | 1.554.579,00 |
| 06.12.2024 | 2,49 | 2,63 | 2,49 | 2,62 | 5,38% | 3.576.067,00 |
| 05.12.2024 | 2,83 | 2,85 | 2,49 | 2,49 | -11,51% | 7.997.164,00 |
| 04.12.2024 | 2,70 | 2,81 | 2,70 | 2,81 | 4,30% | 2.752.963,00 |
| 03.12.2024 | 2,69 | 2,73 | 2,67 | 2,70 | 0,97% | 1.261.549,00 |
| 02.12.2024 | 2,61 | 2,72 | 2,60 | 2,67 | 2,38% | 2.386.940,00 |
| 29.11.2024 | 2,58 | 2,61 | 2,56 | 2,61 | 1,08% | 782.094,00 |
| 28.11.2024 | 2,53 | 2,63 | 2,53 | 2,58 | 1,33% | 944.434,00 |
| 27.11.2024 | 2,56 | 2,59 | 2,52 | 2,55 | -0,08% | 753.628,00 |
| 26.11.2024 | 2,55 | 2,58 | 2,52 | 2,55 | -1,77% | 1.446.695,00 |
| 25.11.2024 | 2,60 | 2,65 | 2,58 | 2,60 | 0,85% | 2.678.758,00 |
| 22.11.2024 | 2,44 | 2,58 | 2,41 | 2,57 | 5,75% | 3.026.764,00 |
| 21.11.2024 | 2,45 | 2,45 | 2,42 | 2,43 | -0,53% | - |
| 20.11.2024 | 2,57 | 2,57 | 2,42 | 2,45 | -3,13% | - |
| 19.11.2024 | 2,68 | 2,70 | 2,46 | 2,53 | -2,24% | 4.252.216,00 |
| 18.11.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,54% | 1.316.987,00 |
| 15.11.2024 | 2,56 | 2,61 | 2,56 | 2,60 | 0,93% | 1.224.073,00 |
| 14.11.2024 | 2,55 | 2,63 | 2,55 | 2,57 | 0,16% | 1.023.214,00 |
| 13.11.2024 | 2,55 | 2,61 | 2,55 | 2,57 | 0,23% | 732.441,00 |
| 12.11.2024 | 2,62 | 2,63 | 2,55 | 2,56 | -3,03% | 1.341.097,00 |
| 11.11.2024 | 2,55 | 2,71 | 2,55 | 2,64 | 3,61% | 2.194.023,00 |
| 08.11.2024 | 2,56 | 2,60 | 2,54 | 2,55 | -0,55% | 940.048,00 |
| 07.11.2024 | 2,48 | 2,58 | 2,48 | 2,57 | 3,63% | 1.304.435,00 |
| 06.11.2024 | 2,55 | 2,59 | 2,43 | 2,48 | -2,52% | 1.587.095,00 |
| 05.11.2024 | 2,55 | 2,57 | 2,53 | 2,54 | 0,24% | 637.456,00 |
| 04.11.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -2,16% | 879.292,00 |
| 01.11.2024 | 2,56 | 2,61 | 2,55 | 2,59 | 1,17% | 1.279.329,00 |
| 31.10.2024 | 2,47 | 2,57 | 2,47 | 2,56 | 2,65% | 2.287.984,00 |
| 30.10.2024 | 2,46 | 2,49 | 2,44 | 2,49 | 0,32% | 1.569.903,00 |
| 29.10.2024 | 2,51 | 2,51 | 2,46 | 2,49 | -0,32% | 645.694,00 |
| 28.10.2024 | 2,54 | 2,55 | 2,47 | 2,49 | -1,34% | 736.707,00 |
| 25.10.2024 | 2,50 | 2,55 | 2,47 | 2,53 | 1,12% | 1.026.088,00 |
| 24.10.2024 | 2,51 | 2,54 | 2,50 | 2,50 | -0,32% | 611.791,00 |
| 23.10.2024 | 2,53 | 2,55 | 2,50 | 2,51 | -1,49% | 803.914,00 |
| 22.10.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 0,79% | 648.744,00 |
| 21.10.2024 | 2,57 | 2,60 | 2,52 | 2,53 | -2,32% | 1.116.499,00 |
| 18.10.2024 | 2,61 | 2,67 | 2,58 | 2,59 | -2,27% | 1.043.729,00 |
| 17.10.2024 | 2,61 | 2,69 | 2,59 | 2,65 | 1,30% | 2.620.330,00 |
| 16.10.2024 | 2,47 | 2,62 | 2,47 | 2,61 | 5,58% | 2.684.722,00 |
| 15.10.2024 | 2,56 | 2,56 | 2,46 | 2,47 | -2,52% | 1.526.676,00 |
| 14.10.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 11.10.2024 | 2,53 | 2,58 | 2,51 | 2,55 | 0,63% | 1.325.967,00 |
| 10.10.2024 | 2,53 | 2,57 | 2,50 | 2,53 | -0,31% | 1.676.744,00 |
| 09.10.2024 | 2,45 | 2,56 | 2,44 | 2,54 | 3,67% | 1.967.513,00 |