Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Lisbon - Delayed Quote EUR

Mota-Engil, SGPS, S.A. (EGL.LS)

Compare
3.2520
-0.2680
(-7.61%)
At close: April 17 at 4:35:53 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253.50003.50003.23003.25203.25205,489,418
Apr 16, 20253.49803.58003.46203.52003.52002,415,304
Apr 15, 20253.35803.51403.34003.51403.51403,861,306
Apr 14, 20253.26003.38203.20603.35403.35402,890,722
Apr 11, 20253.20603.24203.11603.19603.19602,297,132
Apr 10, 20253.31403.31803.15203.16003.16002,401,284
Apr 9, 20253.07603.12002.94403.00803.00802,509,015
Apr 8, 20253.00203.19002.94203.15003.15002,802,626
Apr 7, 20252.90203.06602.81002.91602.91603,157,354
Apr 4, 20253.35003.35403.05803.12803.12804,610,460
Apr 3, 20253.35003.46203.31803.38003.38002,451,206
Apr 2, 20253.41003.51603.35803.41803.41803,377,309
Apr 1, 20253.41803.46203.36803.42203.42201,591,360
Mar 31, 20253.45403.53203.36203.40003.40003,141,823
Mar 28, 20253.47603.53203.44203.50803.50801,860,511
Mar 27, 20253.40003.52403.35803.49403.49402,368,671
Mar 26, 20253.50003.55803.42803.43803.43802,338,896
Mar 25, 20253.33003.46603.32203.43003.43003,111,796
Mar 24, 20253.38003.43003.32203.33003.33001,568,881
Mar 21, 20253.39803.46003.29203.36203.36202,526,714
Mar 20, 20253.41003.43803.31603.38603.38602,008,144
Mar 19, 20253.36403.40803.33203.40203.40201,928,743
Mar 18, 20253.30603.44003.29203.40203.40203,801,061
Mar 17, 20253.25003.34003.20203.27203.27202,267,240
Mar 14, 20253.11803.25603.08403.20603.20603,038,381
Mar 13, 20253.19003.19603.09003.09603.09602,135,061
Mar 12, 20253.09003.21403.08003.19803.19802,712,482
Mar 11, 20253.13203.16003.05803.06603.06602,280,171
Mar 10, 20253.23003.23003.10203.11603.11603,106,211
Mar 7, 20253.26603.26803.16803.23003.23003,125,480
Mar 6, 20253.40003.43003.19003.26203.26203,487,613
Mar 5, 20253.09203.44603.08203.40003.400010,063,611
Mar 4, 20253.08403.12603.00003.03203.03202,696,785
Mar 3, 20253.00003.13002.96403.10803.10803,621,396
Feb 28, 20253.04003.20002.93202.99002.99008,375,627
Feb 27, 20253.11603.20402.96603.03803.03808,865,468
Feb 26, 20252.97003.07402.96003.05203.05202,913,775
Feb 25, 20253.01003.04202.94402.95002.95002,495,556
Feb 24, 20253.01003.04402.98403.01203.01201,643,169
Feb 21, 20253.02203.03602.97803.00403.00401,288,506
Feb 20, 20253.05403.09002.94403.00803.00801,991,604
Feb 19, 20253.09803.12002.99603.05403.05402,119,828
Feb 18, 20252.89003.05002.88603.05003.05004,323,141
Feb 17, 20252.88002.92202.87002.87002.8700660,869
Feb 14, 20252.90002.92602.88002.88602.88601,052,713
Feb 13, 20252.90402.91202.86202.89602.89601,259,162
Feb 12, 20252.90002.92002.85402.87402.87401,380,233
Feb 11, 20252.83003.00002.83002.92602.92602,607,762
Feb 10, 20252.86802.90002.77202.83602.83601,227,190
Feb 7, 20252.88602.91202.86202.86202.8620725,284
Feb 6, 20252.90202.93802.85402.85602.8560749,246
Feb 5, 20252.92802.92802.86802.88602.8860766,746
Feb 4, 20252.86002.92002.85002.90002.9000973,976
Feb 3, 20252.79002.87202.77602.84002.84001,344,370
Jan 31, 20252.98202.99002.87402.88602.88602,020,386
Jan 30, 20252.97003.00002.96202.97602.9760798,347
Jan 29, 20252.93403.00802.91802.97202.97201,796,269
Jan 28, 20253.03203.06602.89202.89602.89602,510,525
Jan 27, 20252.96403.04402.95003.03603.03601,557,771
Jan 24, 20253.04003.11202.98203.00203.00202,421,911
Jan 23, 20253.02003.06803.02003.03003.0300711,843
Jan 22, 20253.03003.12003.01403.04403.04402,834,510
Jan 21, 20253.07203.07202.92803.02403.02402,851,147
Jan 20, 20252.98403.06002.91803.05803.05803,808,993
Jan 17, 20252.88002.98402.88002.98402.98403,404,310
Jan 16, 20252.83602.88002.80402.86402.86401,466,343
Jan 15, 20252.75002.81602.75002.81602.8160994,931
Jan 14, 20252.72002.77202.72002.73202.7320845,098
Jan 13, 20252.71002.77002.68402.71602.71601,121,865
Jan 10, 20252.79602.81002.70802.71402.71401,506,635
Jan 9, 20252.80002.82602.77802.79602.7960801,522
Jan 8, 20252.70002.83402.67202.82202.82203,608,174
Jan 7, 20253.09603.09602.73202.73602.73606,635,061
Jan 6, 20253.02403.09602.98603.05603.05602,323,625
Jan 3, 20252.92003.01602.92003.00403.00401,972,702
Jan 2, 20252.91602.94402.85002.92402.92401,438,402
Dec 31, 20242.90802.92202.87202.91402.91401,130,612
Dec 30, 20242.93202.94602.89202.91402.91401,593,436
Dec 27, 20242.83802.92802.83002.92802.92802,410,080
Dec 24, 20242.78602.84602.77002.82002.82001,464,785
Dec 23, 20242.76802.81402.75402.78602.78601,635,654
Dec 20, 20242.74602.79002.72202.76802.76801,081,986
Dec 19, 20242.75002.82202.72602.75202.75202,016,660
Dec 18, 20242.74002.84402.74002.78802.78802,276,983
Dec 17, 20242.76402.78002.71602.72802.72801,019,664
Dec 16, 20242.82002.83602.67602.78202.78202,678,535
Dec 13, 20242.80002.86202.79002.82002.82002,599,482
Dec 12, 20242.76602.83802.72602.77802.77802,493,283
Dec 11, 20242.65202.75002.62802.74402.74402,272,657
Dec 10, 20242.66002.68802.55602.65202.65202,324,431
Dec 9, 20242.63002.69802.62002.66202.66201,554,579
Dec 6, 20242.48802.62802.48802.62402.62403,576,067
Dec 5, 20242.83002.85402.49002.49002.49007,997,164
Dec 4, 20242.70202.81402.70202.81402.81402,752,963
Dec 3, 20242.69402.73002.67002.69802.69801,261,549
Dec 2, 20242.61002.71602.60402.67202.67202,386,940
Nov 29, 20242.57602.61402.56202.61002.6100782,094
Nov 28, 20242.53202.62602.53202.58202.5820944,434
Nov 27, 20242.55802.58602.52402.54802.5480753,628
Nov 26, 20242.55002.58002.51602.55002.55001,446,695
Nov 25, 20242.59602.65402.58402.59602.59602,678,758
Nov 22, 20242.44002.57602.41002.57402.57403,026,764
Nov 21, 20242.43002.45602.41402.42602.42601,141,463
Nov 20, 20242.52602.53202.41602.44202.44202,299,323
Nov 19, 20242.68002.70002.46202.52602.52604,252,216
Nov 18, 20242.59802.62402.56202.58402.58401,316,987
Nov 15, 20242.55802.60802.55602.59802.59801,224,073
Nov 14, 20242.55002.63202.54602.57402.57401,023,214
Nov 13, 20242.55002.61402.55002.57002.5700732,441
Nov 12, 20242.62002.63402.55202.56402.56401,341,097
Nov 11, 20242.55402.71402.55402.64402.64402,194,023
Nov 8, 20242.56002.60002.54402.55202.5520940,048
Nov 7, 20242.48402.57802.48402.56602.56601,304,435
Nov 6, 20242.54802.59002.42602.47602.47601,587,095
Nov 5, 20242.54802.57002.53002.54002.5400637,456
Nov 4, 20242.62002.62002.53002.53402.5340879,292
Nov 1, 20242.56402.61402.55002.59002.59001,279,329
Oct 31, 20242.47002.57202.47002.56002.56002,287,984
Oct 30, 20242.46002.49402.44402.49402.49401,569,903
Oct 29, 20242.50802.51402.46002.48602.4860645,694
Oct 28, 20242.54002.54602.46802.49402.4940736,707
Oct 25, 20242.49602.55002.46802.52802.52801,026,088
Oct 24, 20242.51002.53802.50002.50002.5000611,791
Oct 23, 20242.53402.55002.50202.50802.5080803,914
Oct 22, 20242.53002.54602.50202.54602.5460648,744
Oct 21, 20242.57002.59602.52402.52602.52601,116,499
Oct 18, 20242.61402.66802.58202.58602.58601,043,729
Oct 17, 20242.61002.68802.58602.64602.64602,620,330
Oct 16, 20242.47002.62402.46602.61202.61202,684,722
Oct 15, 20242.55602.55602.46202.47402.47401,526,676
Oct 14, 20242.54802.55802.52802.53202.5320989,084
Oct 11, 20242.53002.57602.51202.54802.54801,325,967
Oct 10, 20242.52802.57002.50202.53202.53201,676,744
Oct 9, 20242.45002.55602.43602.54002.54001,967,513
Oct 8, 20242.45402.48802.44002.45002.45001,315,119
Oct 7, 20242.52002.52002.46402.48202.4820907,241
Oct 4, 20242.45802.50402.45202.50002.50001,397,641
Oct 3, 20242.48402.48402.39802.44602.44601,500,585
Oct 2, 20242.47202.50002.45202.48002.48001,488,572
Oct 1, 20242.55402.56002.45802.46602.46602,457,659
Sep 30, 20242.57602.61202.54602.56602.56601,354,997
Sep 27, 20242.61202.65002.57402.60202.60202,243,472
Sep 26, 20242.52202.63802.52202.61002.61002,937,154
Sep 25, 20242.52002.55602.51402.51402.51401,392,194
Sep 24, 20242.51202.56802.49602.53802.53802,056,329
Sep 23, 20242.50002.51202.45402.49602.49601,279,324
Sep 20, 20242.53202.53802.49002.50002.50001,677,711
Sep 19, 20242.55002.57602.51402.54002.54002,102,907
Sep 18, 20242.52002.54802.50202.51202.51201,304,901
Sep 17, 20242.51602.54802.50802.52802.52801,806,293
Sep 16, 20242.51002.56202.47002.50402.50402,340,793
Sep 13, 20242.48002.53802.48002.51002.51002,867,741
Sep 12, 20242.49002.55602.45402.47202.47202,899,942
Sep 11, 20242.40802.50002.40802.46402.46402,651,031
Sep 10, 20242.50002.54402.43002.43002.43005,144,045
Sep 9, 20242.50002.55002.41402.50202.50202,904,769
Sep 6, 20242.67602.67602.50002.50402.50405,076,837
Sep 5, 20242.74402.75402.59602.62402.62405,224,978
Sep 4, 20242.96202.99202.67802.79202.79207,159,061
Sep 3, 20243.08803.10003.01403.05003.05001,357,840
Sep 2, 20243.07003.11803.02803.07803.07801,784,985
Aug 30, 20243.06003.11003.05003.06803.06801,873,760
Aug 29, 20243.05403.18002.95203.07403.07403,441,715
Aug 28, 20243.51203.56803.04003.07803.07807,586,233
Aug 27, 20243.43203.46603.41003.45003.4500877,283
Aug 26, 20243.44603.44603.37603.42603.4260858,408
Aug 23, 20243.38003.45203.35803.45003.4500874,376
Aug 22, 20243.38203.41803.35403.37403.3740493,741
Aug 21, 20243.44603.47003.35603.35603.35601,247,134
Aug 20, 20243.53803.53803.44403.45003.4500779,497
Aug 19, 20243.44603.51003.44603.50803.5080664,369
Aug 16, 20243.52003.52003.43003.45403.4540609,469
Aug 15, 20243.47003.52203.45803.50003.5000750,769
Aug 14, 20243.42203.47603.40803.45403.4540981,920
Aug 13, 20243.37003.41003.28603.41003.41001,082,411
Aug 12, 20243.37003.39003.30603.37203.37202,728,519
Aug 9, 20243.37003.39203.33003.36203.3620558,433
Aug 8, 20243.28403.37003.26603.37003.3700848,085
Aug 7, 20243.26603.36003.22403.35203.3520931,098
Aug 6, 20243.39803.40203.22203.26203.2620780,819
Aug 5, 20243.29003.37403.20603.34803.34801,590,583
Aug 2, 20243.47203.50203.41403.43203.43201,030,074
Aug 1, 20243.60003.62603.51203.52003.5200571,311
Jul 31, 20243.56403.64003.54403.62603.6260686,007
Jul 30, 20243.56403.56603.51203.55003.5500777,219
Jul 29, 20243.67603.70203.56403.56403.5640774,088
Jul 26, 20243.56003.67803.56003.67803.67801,009,382
Jul 25, 20243.64003.64003.51003.56203.56201,315,600
Jul 24, 20243.63203.73203.63003.66003.6600838,574
Jul 23, 20243.67403.69203.61803.63403.6340637,085
Jul 22, 20243.60003.73403.60003.67603.67601,299,013
Jul 19, 20243.54003.59003.49403.58003.5800584,824
Jul 18, 20243.55003.58803.50003.52603.52601,417,856
Jul 17, 20243.85203.89003.53203.54203.54203,516,923
Jul 16, 20243.57803.69203.54003.69203.69201,183,814
Jul 15, 20243.65003.70003.58403.61003.6100836,741
Jul 12, 20243.60603.65803.58403.64803.6480774,175
Jul 11, 20243.55203.62803.52003.57603.5760942,791
Jul 10, 20243.43603.56403.43603.52603.52601,004,409
Jul 9, 20243.47803.48003.42003.43603.4360663,395
Jul 8, 20243.45203.53003.43003.48003.4800683,948
Jul 5, 20243.51403.52603.46403.48003.4800664,273
Jul 4, 20243.52403.56803.50403.51003.5100709,823
Jul 3, 20243.45403.54803.45403.50003.5000957,074
Jul 2, 20243.59003.59003.42203.43203.4320892,478
Jul 1, 20243.50003.60003.47603.54803.5480634,339
Jun 28, 20243.53003.53003.43003.44203.4420539,888
Jun 27, 20243.51603.54003.48203.51003.5100511,752
Jun 26, 20243.62003.62003.51403.54403.5440632,346
Jun 25, 20243.70003.70003.56403.58203.5820518,980
Jun 24, 20243.71203.71203.59403.67403.6740615,724
Jun 21, 20243.74803.75603.67003.67403.6740529,138
Jun 20, 20243.68603.80603.65003.74803.74801,071,978
Jun 19, 20243.52003.68003.47803.66803.66801,111,536
Jun 18, 20243.48803.53203.45603.50803.5080592,423
Jun 17, 20243.49803.51403.45403.46203.4620647,593
Jun 14, 20243.50003.51003.38403.44403.44401,153,532
Jun 13, 20243.62603.62603.46603.47003.4700883,692
Jun 12, 20243.59203.65003.59203.60603.6060774,570
Jun 11, 20243.68803.68803.55603.58403.5840861,411
Jun 10, 20243.66003.71403.60203.68803.6880591,997
Jun 7, 20243.85603.86203.72003.72203.72201,024,145
Jun 6, 20243.88803.91203.82203.85603.8560842,644
Jun 5, 20243.94803.94803.85603.86603.8660813,515
Jun 4, 20244.03204.05603.90403.90403.90401,105,691
Jun 3, 20244.04404.07803.95004.05204.05201,320,392
May 31, 20243.99004.07803.97004.00804.00801,039,605
May 30, 20244.08604.08603.98803.99603.9960898,398
May 29, 20244.10004.11004.03004.08404.0840685,422
May 28, 20244.11804.20004.07004.10004.10001,322,452
May 27, 20243.99004.12003.98004.07604.07601,523,810
May 24, 20243.91203.95603.88003.95603.9560605,470
May 23, 20243.95003.97603.82603.94003.94001,146,568
May 22, 20243.89404.00403.87003.93803.93801,284,349
May 21, 20244.08004.08003.82603.93403.93401,692,431
May 20, 20243.85604.03803.85203.97803.97801,079,406
May 17, 20243.97404.00603.78603.83603.83601,854,298
May 16, 20244.10204.11603.98003.98203.98201,255,388
May 15, 20244.11004.13004.03204.10004.10001,347,842
May 14, 2024 0.1277 Dividend
May 14, 20244.05004.12204.01804.08004.08001,415,387
May 13, 20244.13004.20604.09804.12403.99631,916,623
May 10, 20244.08204.12004.04004.09603.9692834,902
May 9, 20244.03404.09004.02004.08803.9614739,692
May 8, 20244.08804.11404.00204.01803.8936885,379
May 7, 20244.10204.12404.05804.08803.9614618,609
May 6, 20244.10004.12004.07604.09203.9653363,261
May 3, 20244.12604.12604.06004.06003.9343545,378
May 2, 20244.07404.12004.05404.09403.9672777,356
Apr 30, 20244.21004.23604.07204.07203.94591,031,146
Apr 29, 20244.25004.31404.21004.24804.1165914,403
Apr 26, 20244.10004.25204.10004.20804.07771,408,400
Apr 25, 20244.15004.18004.04204.06403.93821,015,197
Apr 24, 20244.30604.31004.19004.19404.0641686,744
Apr 23, 20244.26004.31604.20404.29404.16101,165,876
Apr 22, 20244.21804.30004.19204.26604.1339969,155
Apr 19, 20244.23004.23604.11204.18404.05441,062,165
Apr 18, 20244.25004.34004.13604.28204.14941,564,418
Apr 17, 20244.16404.34004.16404.24204.11061,561,275

Related Tickers

MAR.LS Martifer SGPS, S.A.
1.7950
+1.41%
 
TDSA.LS Teixeira Duarte, S.A.
0.1580
-0.94%
 
HEIJM.AS Koninklijke Heijmans N.V.
39.88
-4.64%
 
STR.VI Strabag SE
69.90
-2.78%
 
DUR.AX Duratec Limited
1.6600
+0.61%
 
XD4.DE Strabag SE
70.10
-2.64%
 
ANA.MC Acciona, S.A.
116.10
+0.17%
 
SCYR.MC Sacyr, S.A.
3.0860
-0.26%
 
DG.PA Vinci SA
119.70
-0.25%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
51.40
-0.19%