Mota-Engil, SGPS, S.A. (0FB0.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5930 | 3.6624 | 3.5600 | 3.6450 | 3.6450 | 10,720 |
| 25 Jul 2024 | 3.5850 | 3.6400 | 3.5240 | 3.5340 | 3.5340 | 10,111 |
| 24 Jul 2024 | 3.6650 | 3.7300 | 3.6300 | 3.6670 | 3.6670 | 1,277 |
| 23 Jul 2024 | 3.6610 | 3.6920 | 3.6260 | 3.6610 | 3.6610 | 1,406,532 |
| 22 Jul 2024 | 3.6100 | 3.7200 | 3.6000 | 3.7160 | 3.7160 | 1,708 |
| 19 Jul 2024 | 3.5400 | 3.5940 | 3.5000 | 3.5440 | 3.5440 | 5,208 |
| 18 Jul 2024 | 3.5830 | 3.5860 | 3.5000 | 3.5300 | 3.5300 | 18,582 |
| 17 Jul 2024 | 3.7700 | 3.8720 | 3.5380 | 3.5480 | 3.5480 | 13,491 |
| 16 Jul 2024 | 3.5500 | 3.6640 | 3.5500 | 3.6610 | 3.6610 | 3,608 |
| 15 Jul 2024 | 3.6550 | 3.7040 | 3.5900 | 3.6020 | 3.6020 | 3,200 |
| 12 Jul 2024 | 3.6060 | 3.6580 | 3.5940 | 3.6550 | 3.6550 | 4,863 |
| 11 Jul 2024 | 3.5360 | 3.6220 | 3.5320 | 3.5930 | 3.5930 | 6,210 |
| 10 Jul 2024 | 3.4350 | 3.5560 | 3.4200 | 3.5340 | 3.5340 | 1,362,470 |
| 09 Jul 2024 | 3.4830 | 3.4900 | 3.4260 | 3.4330 | 3.4330 | 10,807 |
| 08 Jul 2024 | 3.4870 | 3.5300 | 3.4500 | 3.4870 | 3.4870 | 13,071 |
| 05 Jul 2024 | 3.4890 | 3.5280 | 3.4700 | 3.4890 | 3.4890 | 3,344 |
| 04 Jul 2024 | 3.5320 | 3.5600 | 3.5080 | 3.5320 | 3.5320 | 4,957 |
| 03 Jul 2024 | 3.5090 | 3.5480 | 3.4480 | 3.5090 | 3.5090 | 2,819 |
| 02 Jul 2024 | 3.4760 | 3.5900 | 3.4280 | 3.4230 | 3.4230 | 3,027 |
| 01 Jul 2024 | 3.5380 | 3.5860 | 3.4880 | 3.5480 | 3.5480 | 22,553 |
| 28 Jun 2024 | 3.5260 | 3.5400 | 3.4320 | 3.4720 | 3.4720 | 1,029 |
| 27 Jun 2024 | 3.5010 | 3.5400 | 3.4820 | 3.5010 | 3.5010 | 10,502 |
| 26 Jun 2024 | 3.5870 | 3.6200 | 3.5180 | 3.5340 | 3.5340 | 6,701 |
| 25 Jun 2024 | 3.6160 | 3.7000 | 3.5780 | 3.6160 | 3.6160 | 3,866 |
| 24 Jun 2024 | 3.6550 | 3.7080 | 3.6020 | 3.6530 | 3.6530 | 3,257 |
| 21 Jun 2024 | 3.6860 | 3.7480 | 3.6800 | 3.6860 | 3.6860 | 3,634 |
| 20 Jun 2024 | 3.7570 | 3.8020 | 3.6700 | 3.7570 | 3.7570 | 7,851 |
| 19 Jun 2024 | 3.5130 | 3.6700 | 3.4880 | 3.6610 | 3.6610 | 1,091,898 |
| 18 Jun 2024 | 3.5050 | 3.5340 | 3.4660 | 3.5050 | 3.5050 | 3,264 |
| 17 Jun 2024 | 3.4700 | 3.5080 | 3.4600 | 3.4700 | 3.4700 | 7,645 |
| 14 Jun 2024 | 3.4810 | 3.5040 | 3.3960 | 3.4330 | 3.4330 | 12,239 |
| 13 Jun 2024 | 3.5460 | 3.6380 | 3.4720 | 3.4950 | 3.4950 | 6,429 |
| 12 Jun 2024 | 3.6450 | 3.6480 | 3.5880 | 3.6450 | 3.6450 | 1,685,502 |
| 11 Jun 2024 | 3.6570 | 3.7100 | 3.5700 | 3.5970 | 3.5970 | 523,952 |
| 10 Jun 2024 | 3.6920 | 3.7120 | 3.6480 | 3.6920 | 3.6920 | 3,995 |
| 07 Jun 2024 | 3.8310 | 3.8960 | 3.7280 | 3.7760 | 3.7760 | 11,123 |
| 06 Jun 2024 | 3.8660 | 3.9100 | 3.8300 | 3.8660 | 3.8660 | 350 |
| 05 Jun 2024 | 3.9360 | 3.9540 | 3.8660 | 3.8780 | 3.8780 | 1,001 |
| 04 Jun 2024 | 4.0510 | 4.0520 | 3.9246 | 3.9280 | 3.9280 | 3,466 |
| 03 Jun 2024 | 4.0220 | 4.0640 | 3.9620 | 4.0240 | 4.0240 | 36,620 |
| 31 May 2024 | 4.0340 | 4.0720 | 3.9820 | 3.9750 | 3.9750 | 102,661 |
| 30 May 2024 | 4.0730 | 4.0860 | 3.9940 | 4.0140 | 4.0140 | 7,540 |
| 29 May 2024 | 4.0800 | 4.1140 | 4.0340 | 4.0800 | 4.0800 | 3,827 |
| 28 May 2024 | 4.1740 | 4.1940 | 4.0800 | 4.1140 | 4.1140 | 15,708 |
| 24 May 2024 | 3.9030 | 3.9520 | 3.8980 | 3.9030 | 3.9030 | 1,727 |
| 23 May 2024 | 3.9480 | 3.9840 | 3.8340 | 3.9340 | 3.9340 | 3,510 |
| 22 May 2024 | 3.9540 | 3.9840 | 3.8840 | 3.9440 | 3.9440 | 2,818 |
| 21 May 2024 | 3.9320 | 4.0800 | 3.8260 | 3.9200 | 3.9200 | 4,040 |
| 20 May 2024 | 3.9280 | 4.0300 | 3.8560 | 3.9850 | 3.9850 | 11,805 |
| 17 May 2024 | 3.9910 | 4.0040 | 3.7860 | 3.8740 | 3.8740 | 11,562 |
| 16 May 2024 | 4.0820 | 4.1180 | 3.9823 | 4.0220 | 4.0220 | 1,692,009 |
| 15 May 2024 | 4.0690 | 4.1100 | 4.0320 | 4.0690 | 4.0690 | 19,162 |
| 14 May 2024 | 4.1020 | 4.1120 | 4.0380 | 4.1020 | 4.1020 | 7,554 |
| 14 May 2024 | 0.1277 Dividend | |||||
| 13 May 2024 | 4.1250 | 4.1900 | 4.1080 | 4.1160 | 3.9883 | 21,228 |
| 10 May 2024 | 4.0510 | 4.1000 | 4.0460 | 4.1120 | 3.9844 | 2,824 |
| 09 May 2024 | 4.0650 | 4.0780 | 4.0300 | 4.0650 | 3.9389 | 2,213 |
| 08 May 2024 | 4.0840 | 4.1120 | 4.0160 | 4.0260 | 3.9011 | 80,864 |
| 07 May 2024 | 4.1040 | 4.1200 | 4.0600 | 4.1040 | 3.9767 | 110 |
| 03 May 2024 | 4.0920 | 4.1240 | 4.0640 | 4.0920 | 3.9650 | 6,546 |
| 02 May 2024 | 4.1080 | 4.1140 | 4.0600 | 4.1080 | 3.9805 | 2,124 |
| 01 May 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 3.9670 | - |
| 30 Apr 2024 | 4.2190 | 4.2480 | 4.0720 | 4.0940 | 3.9670 | 7,829 |
| 29 Apr 2024 | 4.2520 | 4.2740 | 4.2080 | 4.2440 | 4.1123 | 2,506 |
| 26 Apr 2024 | 4.1760 | 4.2540 | 4.0840 | 4.2250 | 4.0939 | 61,254 |
| 25 Apr 2024 | 4.1060 | 4.1540 | 4.0540 | 4.0940 | 3.9670 | 77,541 |
| 24 Apr 2024 | 4.2810 | 4.3060 | 4.1942 | 4.2170 | 4.0862 | 19,694 |
| 23 Apr 2024 | 4.2560 | 4.3120 | 4.2440 | 4.2540 | 4.1220 | 59,404 |
| 22 Apr 2024 | 4.2660 | 4.2804 | 4.2000 | 4.2740 | 4.1414 | 54,357 |
| 19 Apr 2024 | 4.1820 | 4.2800 | 4.1240 | 4.1760 | 4.0464 | 72,448 |
| 18 Apr 2024 | 4.1780 | 4.3300 | 4.1720 | 4.2970 | 4.1637 | 76,561 |
| 17 Apr 2024 | 4.2950 | 4.3460 | 4.1620 | 4.2330 | 4.1017 | 47,934 |
| 16 Apr 2024 | 4.3870 | 4.3840 | 4.1000 | 4.1840 | 4.0542 | 143,045 |
| 15 Apr 2024 | 4.4960 | 4.5260 | 4.3300 | 4.4220 | 4.2848 | 64,273 |
| 12 Apr 2024 | 4.5140 | 4.5400 | 4.4300 | 4.4430 | 4.3052 | 62,969 |
| 11 Apr 2024 | 4.5740 | 4.6180 | 4.3300 | 4.4300 | 4.2926 | 138,312 |
| 10 Apr 2024 | 4.6910 | 4.6900 | 4.5900 | 4.6230 | 4.4796 | 75,048 |
| 09 Apr 2024 | 4.7130 | 4.7420 | 4.6360 | 4.6440 | 4.4999 | 32,984 |
| 08 Apr 2024 | 4.6600 | 4.7500 | 4.6000 | 4.7300 | 4.5833 | 34,140 |
| 05 Apr 2024 | 4.6970 | 4.7480 | 4.6160 | 4.6930 | 4.5474 | 72,574 |
| 04 Apr 2024 | 4.8790 | 4.8900 | 4.7498 | 4.8080 | 4.6588 | 47,782 |
| 03 Apr 2024 | 4.7710 | 4.8360 | 4.7680 | 4.8380 | 4.6879 | 40,253 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.7600 | 4.8000 | 4.6511 | 49,685 |
| 28 Mar 2024 | 4.9000 | 4.9800 | 4.8150 | 4.8300 | 4.6801 | 201,714 |
| 27 Mar 2024 | 4.9300 | 4.9800 | 4.8350 | 4.9300 | 4.7770 | 26,512 |
| 26 Mar 2024 | 4.9200 | 4.9100 | 4.8200 | 4.8450 | 4.6947 | 15,109 |
| 25 Mar 2024 | 4.7925 | 4.8752 | 4.7500 | 4.8450 | 4.6947 | 8,839 |
| 22 Mar 2024 | 5.0875 | 5.1100 | 4.8750 | 4.9375 | 4.7843 | 30,106 |
| 21 Mar 2024 | 4.8925 | 5.1000 | 4.8850 | 5.0775 | 4.9200 | 45,284 |
| 20 Mar 2024 | 4.7575 | 4.8650 | 4.6950 | 4.8250 | 4.6753 | 42,627 |
| 19 Mar 2024 | 4.8250 | 4.8550 | 4.6600 | 4.6900 | 4.5445 | 47,999 |
| 18 Mar 2024 | 4.8650 | 4.9100 | 4.8200 | 4.8650 | 4.7141 | 33,444 |
| 15 Mar 2024 | 4.8500 | 4.9000 | 4.6500 | 4.8500 | 4.6995 | 281,083 |
| 14 Mar 2024 | 5.0175 | 5.0300 | 4.8647 | 4.8700 | 4.7189 | 52,135 |
| 13 Mar 2024 | 4.9975 | 5.0900 | 4.9650 | 4.9975 | 4.8425 | 154,012 |
| 12 Mar 2024 | 4.9475 | 5.1200 | 4.9200 | 4.9975 | 4.8425 | 99,974 |
| 11 Mar 2024 | 5.0375 | 5.0800 | 4.9650 | 4.9675 | 4.8134 | 23,316 |
| 08 Mar 2024 | 5.2300 | 5.2900 | 5.0597 | 5.0775 | 4.9200 | 1,677,534 |
| 07 Mar 2024 | 5.3700 | 5.4000 | 5.0500 | 5.2300 | 5.0677 | 59,405 |
| 06 Mar 2024 | 5.5150 | 5.8100 | 5.2700 | 5.3300 | 5.1646 | 126,684 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.