3,175€
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 |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,20 | 3,24 | 3,12 | 3,17 | -0,25% | - |
| 10.04.2025 | 2,98 | 3,32 | 2,97 | 3,18 | -4,84% | - |
| 09.04.2025 | 3,03 | 3,36 | 2,95 | 3,34 | 6,06% | - |
| 08.04.2025 | 2,92 | 3,19 | 2,90 | 3,15 | 7,79% | - |
| 07.04.2025 | 3,13 | 3,14 | 2,82 | 2,93 | -4,82% | - |
| 04.04.2025 | 3,37 | 3,38 | 3,06 | 3,07 | -8,92% | - |
| 03.04.2025 | 3,29 | 3,46 | 3,29 | 3,37 | -1,35% | - |
| 02.04.2025 | 3,41 | 3,51 | 3,36 | 3,42 | 0,06% | 360,00 |
| 01.04.2025 | 3,42 | 3,47 | 3,37 | 3,42 | 0,06% | 180,00 |
| 31.03.2025 | 3,47 | 3,54 | 3,36 | 3,42 | -2,46% | - |
| 28.03.2025 | 3,47 | 3,53 | 3,44 | 3,50 | 0,32% | - |
| 27.03.2025 | 3,42 | 3,53 | 3,36 | 3,49 | 1,96% | - |
| 26.03.2025 | 3,43 | 3,56 | 3,42 | 3,42 | -0,35% | - |
| 25.03.2025 | 3,33 | 3,47 | 3,32 | 3,44 | 3,03% | - |
| 24.03.2025 | 3,38 | 3,43 | 3,32 | 3,34 | -0,71% | - |
| 21.03.2025 | 3,38 | 3,46 | 3,29 | 3,36 | -0,83% | - |
| 20.03.2025 | 3,39 | 3,44 | 3,32 | 3,39 | -0,50% | - |
| 19.03.2025 | 3,40 | 3,41 | 3,34 | 3,40 | 0,15% | - |
| 18.03.2025 | 3,29 | 3,44 | 3,28 | 3,40 | 3,44% | - |
| 17.03.2025 | 3,20 | 3,34 | 3,20 | 3,29 | 2,21% | - |
| 14.03.2025 | 3,14 | 3,26 | 3,08 | 3,22 | 3,14% | - |
| 13.03.2025 | 3,19 | 3,20 | 3,09 | 3,12 | -2,44% | - |
| 12.03.2025 | 3,09 | 3,21 | 3,07 | 3,20 | 3,73% | - |
| 11.03.2025 | 3,13 | 3,16 | 3,05 | 3,08 | -1,03% | - |
| 10.03.2025 | 3,25 | 3,26 | 3,06 | 3,11 | -4,60% | - |
| 07.03.2025 | 3,30 | 3,30 | 3,17 | 3,26 | 0,68% | - |
| 06.03.2025 | 3,40 | 3,43 | 3,19 | 3,24 | -4,28% | - |
| 05.03.2025 | 3,01 | 3,45 | 3,01 | 3,39 | 10,48% | - |
| 04.03.2025 | 3,12 | 3,12 | 2,99 | 3,06 | -1,83% | - |
| 03.03.2025 | 3,00 | 3,15 | 2,97 | 3,12 | 4,98% | - |
| 28.02.2025 | 3,06 | 3,20 | 2,94 | 2,97 | -1,43% | - |
| 27.02.2025 | 3,04 | 3,20 | 2,97 | 3,02 | -0,36% | - |
| 26.02.2025 | 2,97 | 3,08 | 2,96 | 3,03 | 2,33% | - |
| 25.02.2025 | 3,03 | 3,04 | 2,95 | 2,96 | -2,09% | - |
| 24.02.2025 | 3,02 | 3,05 | 2,97 | 3,02 | 1,14% | - |
| 21.02.2025 | 3,01 | 3,04 | 2,98 | 2,99 | -0,73% | - |
| 20.02.2025 | 3,06 | 3,09 | 2,95 | 3,01 | -1,47% | - |
| 19.02.2025 | 3,05 | 3,12 | 3,00 | 3,05 | 0,13% | - |
| 18.02.2025 | 2,87 | 3,05 | 2,87 | 3,05 | 6,12% | - |
| 17.02.2025 | 2,88 | 2,92 | 2,87 | 2,87 | -0,21% | - |
| 14.02.2025 | 2,89 | 2,93 | 2,88 | 2,88 | 0,00% | - |
| 13.02.2025 | 2,90 | 2,91 | 2,86 | 2,88 | -0,55% | 380,00 |
| 12.02.2025 | 2,93 | 2,93 | 2,86 | 2,90 | -1,23% | - |
| 11.02.2025 | 2,84 | 3,00 | 2,83 | 2,93 | 3,24% | - |
| 10.02.2025 | 2,87 | 2,90 | 2,78 | 2,84 | -0,60% | - |
| 07.02.2025 | 2,86 | 2,92 | 2,85 | 2,86 | 0,21% | - |
| 06.02.2025 | 2,90 | 2,94 | 2,85 | 2,85 | -1,49% | - |
| 05.02.2025 | 2,89 | 2,93 | 2,87 | 2,89 | -0,07% | - |
| 04.02.2025 | 2,84 | 2,92 | 2,81 | 2,90 | 2,26% | - |
| 03.02.2025 | 2,90 | 2,90 | 2,78 | 2,83 | -1,46% | - |
| 31.01.2025 | 2,97 | 2,99 | 2,87 | 2,87 | -3,46% | - |
| 30.01.2025 | 2,98 | 3,00 | 2,96 | 2,98 | 0,17% | - |
| 29.01.2025 | 2,92 | 3,01 | 2,91 | 2,97 | 2,48% | - |
| 28.01.2025 | 3,04 | 3,07 | 2,88 | 2,90 | -4,89% | - |
| 27.01.2025 | 2,99 | 3,05 | 2,95 | 3,05 | 1,06% | - |
| 24.01.2025 | 3,04 | 3,11 | 2,98 | 3,02 | -0,79% | - |
| 23.01.2025 | 3,04 | 3,07 | 3,03 | 3,04 | 0,20% | - |
| 22.01.2025 | 3,03 | 3,12 | 3,02 | 3,04 | 0,13% | - |
| 21.01.2025 | 3,05 | 3,07 | 2,93 | 3,03 | -0,92% | - |
| 20.01.2025 | 2,95 | 3,06 | 2,92 | 3,06 | 3,62% | - |
| 17.01.2025 | 2,87 | 3,01 | 2,87 | 2,95 | 3,22% | - |
| 16.01.2025 | 2,83 | 2,88 | 2,79 | 2,86 | 1,60% | - |
| 15.01.2025 | 2,73 | 2,82 | 2,73 | 2,82 | 2,89% | - |
| 14.01.2025 | 2,74 | 2,83 | 2,72 | 2,74 | 0,18% | - |
| 13.01.2025 | 2,67 | 2,77 | 2,63 | 2,73 | 1,94% | - |
| 10.01.2025 | 2,79 | 2,81 | 2,68 | 2,68 | -4,25% | - |
| 09.01.2025 | 2,81 | 2,83 | 2,78 | 2,80 | -0,85% | - |
| 08.01.2025 | 2,73 | 2,83 | 2,68 | 2,82 | 3,41% | - |
| 07.01.2025 | 3,04 | 3,09 | 2,72 | 2,73 | -10,20% | - |
| 06.01.2025 | 3,01 | 3,09 | 2,99 | 3,04 | 2,56% | - |
| 03.01.2025 | 2,92 | 3,02 | 2,91 | 2,96 | 1,79% | 2.500,00 |
| 02.01.2025 | 2,92 | 2,94 | 2,85 | 2,91 | 0,21% | - |
| 30.12.2024 | 2,89 | 2,94 | 2,88 | 2,91 | -1,76% | - |
| 27.12.2024 | 2,81 | 2,96 | 2,81 | 2,96 | 5,95% | - |
| 23.12.2024 | 2,76 | 2,85 | 2,75 | 2,79 | 1,05% | - |
| 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% | - |