Motaengil SGPS SA (M09)
TG
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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013220 | 3.008 | -0.02 | -0.66 | 3.012 | 3.072 | 2.966 | 2337 |
| 1737754020 | 3.028 | -0.04 | -1.24 | 3.07 | 3.1 | 2.974 | 2602 |
| 1737667620 | 3.066 | 0.05 | 1.66 | 3.07 | 3.07 | 3.004 | 21785 |
| 1737581220 | 3.016 | -0.04 | -1.24 | 3.056 | 3.1 | 3.016 | 16896 |
| 1737494820 | 3.054 | -0.03 | -0.97 | 3.02 | 3.078 | 2.956 | 5476 |
| 1737408420 | 3.084 | 0.04 | 1.38 | 2.994 | 3.084 | 2.958 | 2154 |
| 1737149220 | 3.042 | 0.15 | 5.11 | 2.892 | 3.042 | 2.892 | 12019 |
| 1737062820 | 2.894 | 0.11 | 3.80 | 2.856 | 2.896 | 2.742 | 15204 |
| 1736976420 | 2.7879999 | 0.03 | 1.01 | 2.712 | 2.822 | 2.712 | 3878 |
| 1736890020 | 2.7599999 | 0.01 | 0.29 | 2.762 | 2.762 | 2.704 | 12519 |
| 1736803620 | 2.7519999 | 0 | 0.07 | 2.73 | 2.796 | 2.694 | 8707 |
| 1736544420 | 2.75 | -0.07 | -2.62 | 2.816 | 2.816 | 2.692 | 4860 |
| 1736458020 | 2.824 | -0.03 | -1.05 | 2.848 | 2.848 | 2.77 | 1101 |
| 1736371620 | 2.854 | 0.15 | 5.47 | 2.7559999 | 2.854 | 2.7 | 13543 |
| 1736285220 | 2.706 | -0.36 | -11.80 | 3.066 | 3.066 | 2.706 | 20772 |
| 1736198820 | 3.068 | 0.04 | 1.46 | 3.032 | 3.088 | 3.0019999 | 8111 |
| 1735939620 | 3.024 | 0.13 | 4.56 | 2.946 | 3.036 | 2.946 | 6580 |
| 1735853220 | 2.892 | -0.02 | -0.55 | 2.842 | 3.0019999 | 2.842 | 1935 |
| 1735594020 | 2.908 | -0.08 | -2.55 | 2.974 | 2.974 | 2.896 | 2781 |
| 1735334820 | 2.984 | 0.18 | 6.27 | 2.91 | 2.986 | 2.842 | 26013 |
| 1734989220 | 2.808 | 0.05 | 1.96 | 2.79 | 2.808 | 2.7679999 | 1761 |
| 1734730020 | 2.754 | -0.03 | -1.01 | 2.738 | 2.7839999 | 2.738 | 2605 |
| 1734643620 | 2.782 | 0.03 | 1.16 | 2.7719999 | 2.814 | 2.7719999 | 19474 |
| 1734557220 | 2.75 | -0.01 | -0.29 | 2.79 | 2.82 | 2.75 | 20423 |
| 1734470820 | 2.758 | -0 | -0.07 | 2.802 | 2.802 | 2.704 | 15900 |
| 1734384420 | 2.7599999 | -0.09 | -3.02 | 2.786 | 2.818 | 2.686 | 25960 |
| 1734125220 | 2.846 | 0.05 | 1.72 | 2.798 | 2.846 | 2.798 | 24907 |
| 1734038820 | 2.798 | 0.08 | 2.79 | 2.722 | 2.822 | 2.72 | 7051 |
| 1733952420 | 2.722 | 0.07 | 2.64 | 2.668 | 2.778 | 2.652 | 1522 |
| 1733866020 | 2.652 | 0.01 | 0.53 | 2.676 | 2.688 | 2.568 | 23409 |
| 1733779620 | 2.638 | -0.01 | -0.30 | 2.644 | 2.694 | 2.602 | 9472 |
| 1733520420 | 2.646 | 0.17 | 6.95 | 2.594 | 2.662 | 2.496 | 25613 |
| 1733434020 | 2.474 | -0.36 | -12.83 | 2.834 | 2.842 | 2.474 | 14248 |
| 1733347620 | 2.838 | 0.11 | 4.11 | 2.67 | 2.838 | 2.67 | 10011 |
| 1733261220 | 2.726 | 0.03 | 0.96 | 2.7 | 2.728 | 2.65 | 3796 |
| 1733174820 | 2.7 | 0.1 | 4.01 | 2.5539999 | 2.714 | 2.5539999 | 7322 |
| 1732915620 | 2.596 | 0.04 | 1.49 | 2.6 | 2.6 | 2.5699999 | 382 |
| 1732829220 | 2.5579999 | -0.01 | -0.47 | 2.5379999 | 2.5779999 | 2.5379999 | 27 |
| 1732742820 | 2.5699999 | -0 | -0.08 | 2.5699999 | 2.58 | 2.52 | 309 |
| 1732656420 | 2.572 | 0.01 | 0.23 | 2.552 | 2.6 | 2.52 | 2763 |
| 1732570020 | 2.5659999 | -0.03 | -1.31 | 2.612 | 2.642 | 2.5659999 | 3028 |
| 1732310820 | 2.6 | 0.15 | 6.04 | 2.41 | 2.604 | 2.41 | 3561 |
| 1732224420 | 2.452 | 0 | 0.16 | 2.456 | 2.458 | 2.418 | 7481 |
| 1732138020 | 2.448 | -0.05 | -2.08 | 2.564 | 2.564 | 2.422 | 46602 |
| 1732051620 | 2.5 | -0.1 | -3.85 | 2.608 | 2.682 | 2.468 | 6475 |
| 1731965220 | 2.6 | 0 | 0.00 | 2.5779999 | 2.606 | 2.5539999 | 6021 |
| 1731705960 | 2.6 | -0.01 | -0.31 | 2.5819999 | 2.602 | 2.532 | 390 |
| 1731619560 | 2.608 | 0.01 | 0.31 | 2.594 | 2.612 | 2.594 | 895 |
| 1731533160 | 2.6 | 0.01 | 0.31 | 2.5779999 | 2.612 | 2.552 | 1225 |
| 1731446820 | 2.592 | -0.1 | -3.79 | 2.668 | 2.67 | 2.5339999 | 1074 |
| 1731360420 | 2.694 | 0.16 | 6.40 | 2.588 | 2.698 | 2.5459999 | 9717 |
| 1731101220 | 2.532 | -0.07 | -2.69 | 2.594 | 2.594 | 2.5299999 | 4141 |
| 1731014760 | 2.602 | 0.15 | 6.12 | 2.5259999 | 2.602 | 2.524 | 4007 |
| 1730928360 | 2.452 | -0.1 | -3.77 | 2.524 | 2.532 | 2.444 | 3288 |
| 1730841960 | 2.548 | -0.01 | -0.23 | 2.512 | 2.58 | 2.512 | 6771 |
| 1730755560 | 2.5539999 | -0.05 | -2.07 | 2.618 | 2.618 | 2.5019999 | 5060 |
| 1730496360 | 2.608 | 0.05 | 1.95 | 2.586 | 2.61 | 2.5499999 | 2848 |
| 1730409960 | 2.5579999 | 0.09 | 3.48 | 2.454 | 2.576 | 2.454 | 831 |
| 1730323560 | 2.472 | 0.01 | 0.41 | 2.458 | 2.52 | 2.458 | 528 |
| 1730237160 | 2.462 | -0.06 | -2.38 | 2.482 | 2.5099999 | 2.462 | 8655 |
| 1730150760 | 2.5219999 | 0.02 | 0.80 | 2.5619999 | 2.564 | 2.48 | 940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
