2,668€
-1,48%
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 | 2,79 | 2,71 | 2,76 | 0,62% | - |
| 19.12.2024 | 2,68 | 2,82 | 2,68 | 2,75 | 2,12% | - |
| 18.12.2024 | 2,73 | 2,84 | 2,68 | 2,69 | -1,47% | - |
| 17.12.2024 | 2,77 | 2,78 | 2,72 | 2,73 | -1,87% | - |
| 16.12.2024 | 2,82 | 2,83 | 2,67 | 2,78 | -1,38% | - |
| 13.12.2024 | 2,77 | 2,86 | 2,76 | 2,82 | 1,62% | - |
| 12.12.2024 | 2,75 | 2,84 | 2,73 | 2,77 | 0,87% | - |
| 11.12.2024 | 2,67 | 2,75 | 2,60 | 2,75 | 5,44% | - |
| 10.12.2024 | 2,65 | 2,71 | 2,56 | 2,61 | -1,81% | - |
| 09.12.2024 | 2,62 | 2,70 | 2,62 | 2,66 | 1,34% | - |
| 06.12.2024 | 2,49 | 2,63 | 2,49 | 2,62 | 5,01% | - |
| 05.12.2024 | 2,81 | 2,85 | 2,50 | 2,50 | -11,14% | - |
| 04.12.2024 | 2,70 | 2,82 | 2,69 | 2,81 | 4,15% | - |
| 03.12.2024 | 2,68 | 2,73 | 2,67 | 2,70 | 0,78% | - |
| 02.12.2024 | 2,56 | 2,72 | 2,55 | 2,68 | 2,73% | - |
| 29.11.2024 | 2,57 | 2,61 | 2,56 | 2,61 | 0,85% | - |
| 28.11.2024 | 2,56 | 2,63 | 2,54 | 2,58 | 1,21% | - |
| 27.11.2024 | 2,54 | 2,58 | 2,52 | 2,55 | 0,16% | - |
| 26.11.2024 | 2,58 | 2,59 | 2,51 | 2,55 | -1,58% | - |
| 25.11.2024 | 2,59 | 2,66 | 2,58 | 2,59 | 0,39% | - |
| 22.11.2024 | 2,43 | 2,58 | 2,41 | 2,58 | 6,00% | - |
| 21.11.2024 | 2,49 | 2,49 | 2,42 | 2,43 | -2,05% | - |
| 20.11.2024 | 2,60 | 2,60 | 2,42 | 2,48 | -1,70% | - |
| 19.11.2024 | 2,68 | 2,68 | 2,46 | 2,53 | -1,90% | - |
| 18.11.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,77% | - |
| 15.11.2024 | 2,56 | 2,61 | 2,53 | 2,60 | 1,21% | - |
| 14.11.2024 | 2,56 | 2,64 | 2,56 | 2,57 | -0,47% | - |
| 13.11.2024 | 2,55 | 2,61 | 2,53 | 2,58 | 0,39% | - |
| 12.11.2024 | 2,58 | 2,64 | 2,55 | 2,57 | -1,84% | - |
| 11.11.2024 | 2,56 | 2,70 | 2,55 | 2,62 | 2,19% | - |
| 08.11.2024 | 2,57 | 2,60 | 2,55 | 2,56 | -0,66% | - |
| 07.11.2024 | 2,49 | 2,59 | 2,48 | 2,58 | 3,79% | - |
| 06.11.2024 | 2,55 | 2,59 | 2,42 | 2,48 | -2,28% | - |
| 05.11.2024 | 2,54 | 2,57 | 2,53 | 2,54 | 0,36% | - |
| 04.11.2024 | 2,59 | 2,62 | 2,52 | 2,53 | -1,98% | - |
| 01.11.2024 | 2,56 | 2,61 | 2,55 | 2,58 | 0,74% | - |
| 31.10.2024 | 2,48 | 2,57 | 2,47 | 2,56 | 2,93% | - |
| 30.10.2024 | 2,48 | 2,50 | 2,45 | 2,49 | 0,20% | - |
| 29.10.2024 | 2,50 | 2,53 | 2,46 | 2,49 | -0,44% | - |
| 28.10.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -0,99% | - |
| 25.10.2024 | 2,50 | 2,55 | 2,47 | 2,52 | 0,92% | - |
| 24.10.2024 | 2,51 | 2,54 | 2,49 | 2,50 | -0,24% | - |
| 23.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,77% | - |
| 22.10.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 0,63% | - |
| 21.10.2024 | 2,58 | 2,59 | 2,53 | 2,53 | -2,05% | - |
| 18.10.2024 | 2,65 | 2,67 | 2,58 | 2,59 | -2,23% | - |
| 17.10.2024 | 2,61 | 2,68 | 2,59 | 2,65 | 1,11% | - |
| 16.10.2024 | 2,46 | 2,62 | 2,45 | 2,62 | 6,26% | - |
| 15.10.2024 | 2,57 | 2,57 | 2,46 | 2,46 | -4,05% | - |
| 14.10.2024 | 2,55 | 2,57 | 2,53 | 2,57 | 0,67% | - |
| 11.10.2024 | 2,53 | 2,57 | 2,51 | 2,55 | 0,47% | - |
| 10.10.2024 | 2,54 | 2,59 | 2,50 | 2,54 | -0,12% | - |
| 09.10.2024 | 2,45 | 2,56 | 2,44 | 2,54 | 3,50% | - |
| 08.10.2024 | 2,51 | 2,51 | 2,44 | 2,45 | -0,73% | - |
| 07.10.2024 | 2,40 | 2,52 | 2,40 | 2,47 | -1,24% | 165,00 |
| 04.10.2024 | 2,45 | 2,51 | 2,44 | 2,50 | 2,37% | - |
| 03.10.2024 | 2,47 | 2,48 | 2,40 | 2,45 | -1,29% | - |
| 02.10.2024 | 2,47 | 2,50 | 2,45 | 2,48 | 0,28% | - |
| 01.10.2024 | 2,57 | 2,58 | 2,46 | 2,47 | -4,00% | - |
| 30.09.2024 | 2,60 | 2,62 | 2,55 | 2,57 | -0,73% | - |
| 27.09.2024 | 2,62 | 2,65 | 2,58 | 2,59 | -0,84% | - |
| 26.09.2024 | 2,54 | 2,64 | 2,52 | 2,61 | 4,06% | - |
| 25.09.2024 | 2,53 | 2,56 | 2,51 | 2,51 | -0,99% | - |
| 24.09.2024 | 2,51 | 2,57 | 2,49 | 2,54 | 1,44% | - |
| 23.09.2024 | 2,51 | 2,52 | 2,46 | 2,50 | 0,04% | - |
| 20.09.2024 | 2,53 | 2,54 | 2,49 | 2,50 | -1,50% | - |
| 19.09.2024 | 2,54 | 2,57 | 2,51 | 2,54 | 0,79% | - |
| 18.09.2024 | 2,53 | 2,55 | 2,51 | 2,52 | -0,24% | - |
| 17.09.2024 | 2,52 | 2,55 | 2,50 | 2,52 | 0,32% | - |
| 16.09.2024 | 2,50 | 2,56 | 2,47 | 2,52 | -1,37% | - |
| 13.09.2024 | 2,48 | 2,55 | 2,47 | 2,55 | 2,86% | - |
| 12.09.2024 | 2,44 | 2,55 | 2,44 | 2,48 | 1,68% | - |
| 11.09.2024 | 2,43 | 2,50 | 2,41 | 2,44 | 0,00% | - |
| 10.09.2024 | 2,50 | 2,54 | 2,42 | 2,44 | -2,71% | - |
| 09.09.2024 | 2,51 | 2,54 | 2,42 | 2,51 | 0,36% | - |
| 06.09.2024 | 2,62 | 2,66 | 2,50 | 2,50 | -4,91% | - |
| 05.09.2024 | 2,82 | 2,82 | 2,60 | 2,63 | -7,01% | - |
| 04.09.2024 | 3,01 | 3,07 | 2,68 | 2,83 | -6,83% | - |
| 03.09.2024 | 3,08 | 3,10 | 3,02 | 3,03 | -1,56% | - |
| 02.09.2024 | 3,07 | 3,12 | 3,03 | 3,08 | 0,20% | - |
| 30.08.2024 | 3,07 | 3,11 | 3,05 | 3,07 | -0,26% | - |
| 29.08.2024 | 3,13 | 3,16 | 2,97 | 3,08 | -1,47% | - |
| 28.08.2024 | 3,46 | 3,56 | 3,04 | 3,13 | -9,41% | - |
| 27.08.2024 | 3,43 | 3,51 | 3,40 | 3,45 | 0,76% | - |
| 26.08.2024 | 3,45 | 3,45 | 3,38 | 3,43 | -0,58% | - |
| 23.08.2024 | 3,37 | 3,45 | 3,36 | 3,45 | 2,56% | - |
| 22.08.2024 | 3,35 | 3,42 | 3,35 | 3,36 | 0,06% | - |
| 21.08.2024 | 3,45 | 3,47 | 3,35 | 3,36 | -2,50% | - |
| 20.08.2024 | 3,51 | 3,54 | 3,44 | 3,45 | -1,88% | - |
| 19.08.2024 | 3,45 | 3,51 | 3,45 | 3,51 | 1,59% | - |
| 16.08.2024 | 3,51 | 3,52 | 3,43 | 3,46 | -1,43% | - |
| 15.08.2024 | 3,47 | 3,53 | 3,46 | 3,51 | 1,42% | - |
| 14.08.2024 | 3,42 | 3,48 | 3,40 | 3,46 | 1,08% | - |
| 13.08.2024 | 3,38 | 3,42 | 3,29 | 3,42 | 1,48% | - |
| 12.08.2024 | 3,38 | 3,39 | 3,34 | 3,37 | -0,06% | - |
| 09.08.2024 | 3,37 | 3,39 | 3,33 | 3,37 | -0,09% | - |
| 08.08.2024 | 3,32 | 3,38 | 3,27 | 3,38 | 2,06% | - |
| 07.08.2024 | 3,30 | 3,37 | 3,23 | 3,31 | 1,19% | - |
| 06.08.2024 | 3,38 | 3,40 | 3,23 | 3,27 | -2,51% | - |
| 05.08.2024 | 3,44 | 3,45 | 3,21 | 3,35 | -2,70% | - |