Mota Engil SGPS SA 4.375% until 30oct2024 (BMENX)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 99.75 | 0 | 0.00 | 99.75 | 99.75 | 99.75 | 0 |
| 1722270600 | 99.75 | -0.05 | -0.05 | 99.75 | 99.75 | 99.75 | 100000 |
| 1722011400 | 99.8 | 0 | 0.00 | 99.8 | 99.8 | 99.8 | 100000 |
| 1721925000 | 99.8 | 0.1 | 0.10 | 99.8 | 99.8 | 99.8 | 147000 |
| 1721838600 | 99.7 | 0.01 | 0.01 | 99.7 | 99.7 | 99.7 | 10500 |
| 1721752200 | 99.69 | 0.01 | 0.01 | 99.65 | 99.69 | 99.65 | 59500 |
| 1721665800 | 99.68 | 0 | 0.00 | 99.68 | 99.68 | 99.68 | 0 |
| 1721406600 | 99.68 | 0 | 0.00 | 99.68 | 99.68 | 99.68 | 0 |
| 1721320200 | 99.68 | 0 | 0.00 | 99.68 | 99.68 | 99.68 | 0 |
| 1721233800 | 99.68 | 0 | 0.00 | 99.68 | 99.68 | 99.68 | 0 |
| 1721147400 | 99.68 | 0.48 | 0.48 | 99.68 | 99.68 | 99.68 | 40000 |
| 1721061000 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1720801800 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1720715400 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1720629000 | 99.2 | -0.3 | -0.30 | 99.2 | 99.2 | 99.2 | 10000 |
| 1720542600 | 99.5 | 0.3 | 0.30 | 99.5 | 99.5 | 99.5 | 16000 |
| 1720456200 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1720197000 | 99.2 | -0.2 | -0.20 | 99.04 | 99.2 | 99.04 | 54500 |
| 1720110600 | 99.4 | -0.07 | -0.07 | 99.4 | 99.4 | 99.4 | 58000 |
| 1720024200 | 99.47 | 0 | 0.00 | 99.47 | 99.47 | 99.47 | 0 |
| 1719937800 | 99.47 | -0.02 | -0.02 | 99.48 | 99.48 | 99.47 | 109500 |
| 1719851400 | 99.49 | -0.01 | -0.01 | 99.5 | 99.5 | 99.49 | 76000 |
| 1719592200 | 99.5 | 0 | 0.00 | 99.5 | 99.5 | 99.5 | 0 |
| 1719505800 | 99.5 | 1.29 | 1.31 | 99.5 | 99.5 | 99.5 | 55000 |
| 1719419400 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1719333000 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1719246600 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1718987400 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1718901000 | 98.21 | 0 | 0.00 | 98.21 | 98.21 | 98.21 | 0 |
| 1718814600 | 98.21 | -0.55 | -0.56 | 98.56 | 98.56 | 98.21 | 119000 |
| 1718728200 | 98.76 | 0 | 0.00 | 98.76 | 98.76 | 98.76 | 0 |
| 1718641800 | 98.76 | -0.74 | -0.74 | 98.75 | 98.76 | 98.75 | 101500 |
| 1718382600 | 99.5 | 0.8 | 0.81 | 99.5 | 99.5 | 99.5 | 10500 |
| 1718296200 | 98.7 | 0 | 0.00 | 98.7 | 98.7 | 98.7 | 20000 |
| 1718209800 | 98.7 | -0.6 | -0.60 | 98.7 | 98.7 | 98.7 | 60000 |
| 1718123400 | 99.3 | 0.1 | 0.10 | 99.13 | 99.3 | 99.13 | 91000 |
| 1718037000 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1717777800 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 10000 |
| 1717691400 | 99.2 | 0.1 | 0.10 | 99.2 | 99.2 | 99.2 | 5000 |
| 1717605000 | 99.1 | 0 | 0.00 | 99.1 | 99.1 | 99.1 | 5000 |
| 1717518600 | 99.1 | -0.38 | -0.38 | 99.5 | 99.5 | 99.1 | 153000 |
| 1717432200 | 99.48 | 0 | 0.00 | 99.48 | 99.48 | 99.48 | 0 |
| 1717173000 | 99.48 | 0.92 | 0.93 | 99.48 | 99.48 | 99.48 | 64000 |
| 1717086600 | 98.56 | 0 | 0.00 | 98.56 | 98.56 | 98.56 | 0 |
| 1717000200 | 98.56 | -0.94 | -0.94 | 98.56 | 98.56 | 98.56 | 15000 |
| 1716913800 | 99.5 | 0.25 | 0.25 | 98.51 | 99.5 | 98.51 | 10000 |
| 1716827400 | 99.25 | -0.13 | -0.13 | 99.25 | 99.25 | 99.25 | 54000 |
| 1716568200 | 99.38 | -0.01 | -0.01 | 99.38 | 99.38 | 99.38 | 10000 |
| 1716481800 | 99.39 | 0 | 0.00 | 99.39 | 99.39 | 99.39 | 0 |
| 1716395400 | 99.39 | -0.01 | -0.01 | 98.5 | 99.39 | 98.5 | 148000 |
| 1716309000 | 99.4 | -0.09 | -0.09 | 99.4 | 99.4 | 99.4 | 11000 |
| 1716222600 | 99.49 | -0.11 | -0.11 | 99.49 | 99.49 | 99.49 | 10000 |
| 1715963400 | 99.6 | -0.06 | -0.06 | 99.6 | 99.6 | 99.6 | 150000 |
| 1715877000 | 99.66 | 1.16 | 1.18 | 99.4 | 99.66 | 99.4 | 284000 |
| 1715790600 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1715704200 | 98.5 | 0 | 0.00 | 98.5 | 98.5 | 98.5 | 0 |
| 1715617800 | 98.5 | -1 | -1.01 | 99.49 | 99.49 | 98.5 | 38000 |
| 1715358600 | 99.5 | 0.4 | 0.40 | 99.5 | 99.5 | 99.5 | 2000 |
| 1715272200 | 99.1 | 0.1 | 0.10 | 99 | 99.1 | 99 | 48500 |
| 1715185800 | 99 | 0 | 0.00 | 99 | 99 | 99 | 15500 |
| 1715099400 | 99 | -0.01 | -0.01 | 99 | 99 | 99 | 10500 |
| 1715013000 | 99.01 | 0.01 | 0.01 | 98.98 | 99.01 | 98.98 | 17500 |
| 1714753800 | 99 | -0.5 | -0.50 | 99 | 99 | 99 | 15000 |
| 1714667400 | 99.5 | 0.11 | 0.11 | 99.5 | 99.5 | 99.5 | 107000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
