Mota-Engil SGPS SA EGL
EURONEXT · Portekiz · Endüstriyel Hizmetler
€5,09-0,01 (-%0,20)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,10 | -%1,07 | €5,17 | €5,22 | €5,10 | 1,43M |
| 2026-09-29 | €5,16 | -%1,81 | €5,30 | €5,30 | €5,16 | 1,81M |
| 2026-09-28 | €5,25 | -%0,57 | €5,34 | €5,35 | €5,16 | 2,37M |
| 2026-09-25 | €5,28 | -%2,04 | €5,44 | €5,47 | €5,28 | 2,10M |
| 2026-09-24 | €5,39 | +%2,47 | €5,23 | €5,46 | €5,17 | 3,68M |
| 2026-09-23 | €5,26 | +%2,24 | €5,25 | €5,30 | €5,18 | 1,69M |
| 2026-09-22 | €5,14 | +%0,59 | €5,14 | €5,20 | €5,07 | 1,27M |
| 2026-09-21 | €5,11 | +%1,99 | €5,05 | €5,14 | €5,04 | 1,51M |
| 2026-09-18 | €5,01 | +%0,30 | €5,02 | €5,09 | €5,00 | 1,66M |
| 2026-09-17 | €5,00 | +%1,58 | €4,97 | €5,00 | €4,92 | 1,85M |
| 2026-09-16 | €4,92 | +%0,53 | €4,87 | €4,96 | €4,87 | 1,40M |
| 2026-09-15 | €4,90 | +%2,00 | €4,83 | €4,90 | €4,72 | 2,04M |
| 2026-09-14 | €4,80 | -%3,46 | €4,97 | €4,97 | €4,78 | 2,26M |
| 2026-09-11 | €4,97 | +%1,47 | €4,89 | €5,00 | €4,87 | 1,48M |
| 2026-09-10 | €4,90 | -%0,08 | €4,95 | €4,98 | €4,87 | 1,91M |
| 2026-09-09 | €4,90 | -%3,37 | €5,09 | €5,11 | €4,90 | 2,97M |
| 2026-09-08 | €5,07 | +%5,42 | €4,78 | €5,07 | €4,78 | 4,75M |
| 2026-09-07 | €4,81 | +%0,80 | €4,80 | €4,81 | €4,73 | 1,62M |
| 2026-09-04 | €4,78 | +%0,08 | €4,77 | €4,83 | €4,75 | 1,67M |
| 2026-09-03 | €4,77 | +%0,04 | €4,77 | €4,79 | €4,72 | 814,99K |
| 2026-09-02 | €4,77 | -%0,71 | €4,74 | €4,83 | €4,74 | 1,44M |
| 2026-09-01 | €4,80 | +%1,14 | €4,75 | €4,81 | €4,75 | 1,16M |
| 2026-08-31 | €4,75 | -%1,29 | €4,80 | €4,81 | €4,70 | 2,11M |
| 2026-08-28 | €4,81 | -%0,17 | €4,83 | €4,91 | €4,71 | 3,62M |
| 2026-08-27 | €4,82 | +%3,88 | €4,65 | €4,83 | €4,61 | 6,40M |
| 2026-08-26 | €4,64 | -%0,43 | €4,70 | €4,72 | €4,64 | 1,44M |
| 2026-08-25 | €4,66 | +%3,46 | €4,52 | €4,70 | €4,52 | 2,82M |
| 2026-08-24 | €4,50 | -%0,31 | €4,50 | €4,54 | €4,50 | 637,02K |
| 2026-08-21 | €4,52 | +%1,12 | €4,50 | €4,54 | €4,49 | 945,55K |
| 2026-08-20 | €4,47 | -%0,18 | €4,48 | €4,50 | €4,46 | 512,18K |
| 2026-08-19 | €4,48 | -%0,40 | €4,53 | €4,53 | €4,45 | 833,60K |
| 2026-08-18 | €4,49 | -%0,13 | €4,50 | €4,58 | €4,49 | 897,52K |
| 2026-08-17 | €4,50 | -%1,06 | €4,57 | €4,58 | €4,50 | 1,03M |
| 2026-08-14 | €4,55 | +%0,18 | €4,56 | €4,57 | €4,52 | 523,26K |
| 2026-08-13 | €4,54 | -%0,57 | €4,57 | €4,62 | €4,54 | 748,04K |
| 2026-08-12 | €4,57 | +%1,47 | €4,52 | €4,60 | €4,51 | 739,42K |
| 2026-08-11 | €4,50 | +%0,40 | €4,49 | €4,54 | €4,48 | 599,32K |
| 2026-08-10 | €4,48 | -%1,02 | €4,54 | €4,54 | €4,48 | 653,29K |
| 2026-08-07 | €4,53 | -%0,26 | €4,54 | €4,58 | €4,51 | 534,05K |
| 2026-08-06 | €4,54 | -%0,44 | €4,58 | €4,60 | €4,54 | 631,21K |
| 2026-08-05 | €4,56 | -%1,08 | €4,63 | €4,65 | €4,56 | 952,84K |
| 2026-08-04 | €4,61 | -%0,90 | €4,68 | €4,68 | €4,61 | 1,12M |
| 2026-08-03 | €4,65 | +%0,43 | €4,74 | €4,79 | €4,63 | 1,41M |
| 2026-07-31 | €4,63 | -%0,90 | €4,71 | €4,73 | €4,63 | 980,62K |
| 2026-07-30 | €4,67 | +%3,45 | €4,52 | €4,72 | €4,52 | 1,80M |
| 2026-07-29 | €4,52 | -%2,21 | €4,62 | €4,62 | €4,47 | 1,44M |
| 2026-07-28 | €4,62 | %0,00 | €4,62 | €4,68 | €4,59 | 1,13M |
| 2026-07-27 | €4,62 | %0,00 | €4,68 | €4,72 | €4,54 | 1,14M |
| 2026-07-24 | €4,62 | -%0,17 | €4,65 | €4,67 | €4,59 | 1,07M |
| 2026-07-23 | €4,63 | -%2,07 | €4,70 | €4,73 | €4,61 | 1,44M |
| 2026-07-22 | €4,73 | +%2,25 | €4,62 | €4,77 | €4,62 | 2,13M |
| 2026-07-21 | €4,62 | +%2,21 | €4,50 | €4,64 | €4,50 | 1,06M |
| 2026-07-20 | €4,52 | +%0,49 | €4,51 | €4,55 | €4,50 | 633,73K |
| 2026-07-17 | €4,50 | +%0,27 | €4,45 | €4,53 | €4,42 | 853,78K |
| 2026-07-16 | €4,49 | -%0,80 | €4,52 | €4,53 | €4,42 | 717,74K |
| 2026-07-15 | €4,52 | +%0,40 | €4,52 | €4,57 | €4,47 | 747,61K |
| 2026-07-14 | €4,51 | %0,00 | €4,52 | €4,53 | €4,45 | 546,85K |
| 2026-07-13 | €4,51 | -%0,18 | €4,47 | €4,52 | €4,41 | 698,76K |
| 2026-07-10 | €4,51 | -%0,40 | €4,54 | €4,54 | €4,48 | 691,06K |
| 2026-07-09 | €4,53 | -%0,26 | €4,59 | €4,59 | €4,50 | 1,25M |
| 2026-07-08 | €4,54 | -%3,65 | €4,66 | €4,66 | €4,52 | 2,16M |
| 2026-07-07 | €4,72 | -%0,38 | €4,74 | €4,75 | €4,69 | 900,70K |
| 2026-07-06 | €4,73 | -%1,78 | €4,81 | €4,83 | €4,67 | 1,97M |
| 2026-07-03 | €4,82 | +%1,86 | €4,76 | €4,85 | €4,73 | 2,80M |
| 2026-07-02 | €4,73 | +%2,25 | €4,63 | €4,76 | €4,62 | 1,42M |
| 2026-07-01 | €4,63 | -%0,77 | €4,67 | €4,67 | €4,59 | 920,37K |
| 2026-06-30 | €4,66 | -%1,35 | €4,74 | €4,75 | €4,60 | 1,67M |
| 2026-06-29 | €4,73 | -%1,29 | €4,80 | €4,80 | €4,70 | 1,02M |
| 2026-06-26 | €4,79 | +%0,21 | €4,77 | €4,84 | €4,73 | 1,66M |
| 2026-06-25 | €4,78 | +%1,92 | €4,68 | €4,85 | €4,68 | 2,27M |
| 2026-06-24 | €4,69 | %0,00 | €4,70 | €4,70 | €4,62 | 997,47K |
| 2026-06-23 | €4,69 | -%0,38 | €4,70 | €4,70 | €4,61 | 998,39K |
| 2026-06-22 | €4,71 | +%1,25 | €4,65 | €4,74 | €4,65 | 1,21M |
| 2026-06-19 | €4,65 | +%1,13 | €4,60 | €4,69 | €4,55 | 1,28M |
| 2026-06-18 | €4,60 | -%2,38 | €4,73 | €4,73 | €4,60 | 1,62M |
| 2026-06-17 | €4,71 | -%0,08 | €4,72 | €4,75 | €4,66 | 1,83M |
| 2026-06-16 | €4,71 | -%2,80 | €4,87 | €4,89 | €4,65 | 2,50M |
| 2026-06-15 | €4,85 | +%1,42 | €4,92 | €4,98 | €4,85 | 2,41M |
| 2026-06-12 | €4,78 | +%5,75 | €4,60 | €4,83 | €4,60 | 3,24M |
| 2026-06-11 | €4,52 | +%1,57 | €4,45 | €4,54 | €4,45 | 988,34K |
| 2026-06-10 | €4,45 | -%0,58 | €4,54 | €4,54 | €4,35 | 955,01K |
| 2026-06-09 | €4,48 | -%0,18 | €4,52 | €4,56 | €4,46 | 722,67K |
| 2026-06-08 | €4,49 | -%1,32 | €4,48 | €4,50 | €4,42 | 897,46K |
| 2026-06-05 | €4,55 | -%0,39 | €4,54 | €4,63 | €4,53 | 546,76K |
| 2026-06-04 | €4,56 | +%1,65 | €4,47 | €4,63 | €4,47 | 1,24M |
| 2026-06-03 | €4,49 | -%1,36 | €4,57 | €4,57 | €4,45 | 2,71M |
| 2026-06-02 | €4,55 | -%1,26 | €4,69 | €4,69 | €4,52 | 1,05M |
| 2026-06-01 | €4,61 | -%2,99 | €4,80 | €4,80 | €4,58 | 1,26M |
| 2026-05-29 | €4,75 | +%1,37 | €4,74 | €4,81 | €4,71 | 1,63M |
| 2026-05-28 | €4,69 | -%2,13 | €4,78 | €4,81 | €4,64 | 1,44M |