Motaengil SGPS SA (M09)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.224 | 6.4627813041 | 3.466 | 3.846 | 3.466 | 578 | 3.60365663 | DE |
| 4 | 0.142 | 4.00225479143 | 3.548 | 3.846 | 3.406 | 875 | 3.58156949 | DE |
| 12 | -0.662 | -15.2113970588 | 4.352 | 4.352 | 3.4 | 1913 | 3.87118425 | DE |
| 26 | -0.835 | -18.453038674 | 4.525 | 5.93 | 3.4 | 2889 | 4.72639419 | DE |
| 52 | 0.925 | 33.4538878843 | 2.765 | 5.93 | 2.745 | 2886 | 4.23245864 | DE |
| 156 | 0.925 | 33.4538878843 | 2.765 | 5.93 | 2.745 | 2886 | 4.23245864 | DE |
| 260 | 0.925 | 33.4538878843 | 2.765 | 5.93 | 2.745 | 2886 | 4.23245864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 3.66 | 0.02 | 0.49 | 3.55 | 3.734 | 3.55 | 588 |
| 1721075160 | 3.642 | 0.03 | 0.77 | 3.664 | 3.664 | 3.59 | 708 |
| 1720815960 | 3.614 | 0.01 | 0.22 | 3.602 | 3.636 | 3.596 | 560 |
| 1720729560 | 3.606 | 0.09 | 2.56 | 3.568 | 3.608 | 3.55 | 272 |
| 1720643220 | 3.516 | 0.04 | 1.27 | 3.466 | 3.55 | 3.466 | 761 |
| 1720556760 | 3.472 | -0.04 | -1.14 | 3.514 | 3.514 | 3.406 | 1041 |
| 1720470360 | 3.512 | -0 | -0.11 | 3.436 | 3.512 | 3.436 | 1923 |
| 1720211220 | 3.516 | -0 | -0.11 | 3.552 | 3.552 | 3.448 | 43 |
| 1720124820 | 3.52 | 0.01 | 0.23 | 3.532 | 3.542 | 3.52 | 3040 |
| 1720038420 | 3.512 | 0.05 | 1.44 | 3.528 | 3.528 | 3.504 | 48 |
| 1719952020 | 3.462 | -0.12 | -3.46 | 3.592 | 3.592 | 3.462 | 347 |
| 1719865620 | 3.586 | 0.15 | 4.37 | 3.462 | 3.592 | 3.458 | 658 |
| 1719606420 | 3.436 | -0.11 | -3.21 | 3.558 | 3.558 | 3.436 | 1111 |
| 1719520020 | 3.55 | 0.01 | 0.17 | 3.588 | 3.588 | 3.48 | 1276 |
| 1719433620 | 3.544 | -0.08 | -2.21 | 3.592 | 3.592 | 3.544 | 96 |
| 1719347160 | 3.624 | -0.08 | -2.11 | 3.702 | 3.702 | 3.59 | 704 |
| 1719260820 | 3.702 | 0.01 | 0.16 | 3.652 | 3.722 | 3.602 | 903 |
| 1719001620 | 3.696 | -0.09 | -2.33 | 3.782 | 3.782 | 3.692 | 536 |
| 1718915160 | 3.784 | 0.13 | 3.44 | 3.71 | 3.792 | 3.646 | 1593 |
| 1718828820 | 3.658 | 0.18 | 5.11 | 3.548 | 3.658 | 3.48 | 1297 |
| 1718742360 | 3.48 | 0.05 | 1.46 | 3.524 | 3.55 | 3.47 | 2318 |
| 1718656020 | 3.43 | -0.05 | -1.38 | 3.488 | 3.512 | 3.43 | 1546 |
| 1718396820 | 3.478 | -0.01 | -0.40 | 3.452 | 3.478 | 3.4 | 4088 |
| 1718310420 | 3.492 | -0.15 | -4.12 | 3.6 | 3.6 | 3.492 | 1259 |
| 1718224020 | 3.642 | 0.01 | 0.39 | 3.634 | 3.642 | 3.57 | 77 |
| 1718137620 | 3.628 | -0.03 | -0.87 | 3.694 | 3.696 | 3.558 | 3600 |
| 1718051220 | 3.66 | -0.02 | -0.54 | 3.73 | 3.73 | 3.652 | 2560 |
| 1717792020 | 3.68 | -0.21 | -5.45 | 3.89 | 3.89 | 3.68 | 3262 |
| 1717705620 | 3.892 | 0.05 | 1.30 | 3.842 | 3.916 | 3.818 | 1320 |
| 1717619220 | 3.842 | -0.08 | -2.14 | 3.916 | 3.916 | 3.832 | 355 |
| 1717532820 | 3.926 | -0.16 | -3.87 | 4.086 | 4.086 | 3.926 | 2257 |
| 1717446420 | 4.0839999 | 0.1 | 2.61 | 4.086 | 4.09 | 3.98 | 649 |
| 1717187220 | 3.98 | 0.01 | 0.35 | 4.042 | 4.042 | 3.98 | 51 |
| 1717100820 | 3.966 | -0.14 | -3.50 | 4.11 | 4.11 | 3.966 | 3336 |
| 1717014420 | 4.11 | 0.05 | 1.23 | 4.128 | 4.128 | 4.042 | 82 |
| 1716928020 | 4.0599999 | -0.06 | -1.41 | 4.122 | 4.192 | 4.0599999 | 364 |
| 1716841560 | 4.118 | 0.16 | 4.10 | 3.918 | 4.118 | 3.916 | 1800 |
| 1716582420 | 3.956 | -0.01 | -0.35 | 3.892 | 3.968 | 3.878 | 2170 |
| 1716496020 | 3.97 | 0.08 | 2.16 | 3.988 | 3.988 | 3.842 | 5013 |
| 1716409620 | 3.886 | -0.09 | -2.26 | 3.976 | 3.994 | 3.886 | 1842 |
| 1716323160 | 3.976 | -0.01 | -0.30 | 3.93 | 4.05 | 3.84 | 13607 |
| 1716236760 | 3.988 | 0.12 | 3.00 | 3.876 | 3.988 | 3.876 | 29 |
| 1715977620 | 3.872 | -0.03 | -0.87 | 3.996 | 3.996 | 3.802 | 6932 |
| 1715891220 | 3.906 | -0.16 | -3.94 | 4.11 | 4.11 | 3.906 | 3112 |
| 1715804820 | 4.066 | 0.03 | 0.69 | 4.13 | 4.1319999 | 4.032 | 1267 |
| 1715718420 | 4.038 | -0.13 | -3.03 | 4.032 | 4.1079999 | 4.032 | 5369 |
| 1715631960 | 4.1639999 | 0.11 | 2.81 | 4.152 | 4.1639999 | 4.0599999 | 811 |
| 1715372820 | 4.05 | -0.08 | -1.89 | 4.134 | 4.1399999 | 4.05 | 8528 |
| 1715286420 | 4.128 | 0.05 | 1.23 | 4.042 | 4.128 | 4.032 | 52 |
| 1715200020 | 4.078 | 0.03 | 0.69 | 4.1239999 | 4.126 | 4.078 | 770 |
| 1715113620 | 4.05 | -0.04 | -1.07 | 4.136 | 4.136 | 4.05 | 2266 |
| 1715027220 | 4.094 | -0.01 | -0.24 | 4.1079999 | 4.1079999 | 4.09 | 6412 |
| 1714768020 | 4.104 | -0.04 | -1.01 | 4.1479999 | 4.1479999 | 4.074 | 3664 |
| 1714681560 | 4.146 | 0.05 | 1.12 | 4.094 | 4.146 | 4.056 | 754 |
| 1714508820 | 4.0999999 | -0.19 | -4.47 | 4.246 | 4.246 | 4.0999999 | 2344 |
| 1714422420 | 4.292 | 0.03 | 0.80 | 4.266 | 4.2939999 | 4.21 | 273 |
| 1714163220 | 4.258 | 0.22 | 5.50 | 4.194 | 4.258 | 4.162 | 1183 |
| 1714076820 | 4.0359999 | -0.21 | -4.99 | 4.09 | 4.16 | 4.0359999 | 882 |
| 1713990420 | 4.248 | -0.1 | -2.30 | 4.352 | 4.352 | 4.248 | 23 |
| 1713903960 | 4.348 | 0.09 | 2.21 | 4.322 | 4.348 | 4.232 | 1033 |
| 1713817560 | 4.2539999 | 0.08 | 1.82 | 4.246 | 4.2539999 | 4.166 | 18 |
| 1713558420 | 4.178 | -0.12 | -2.84 | 4.284 | 4.284 | 4.158 | 1252 |
| 1713472020 | 4.3 | 0.1 | 2.43 | 4.322 | 4.322 | 4.3 | 785 |
| 1713385620 | 4.198 | -0.03 | -0.76 | 4.324 | 4.324 | 4.198 | 537 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
