UK markets open in 6 hours 58 minutes

Mota-Engil, SGPS, S.A. (0FB0.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
4.0800-0.0340 (-0.83%)
At close: 05:35PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.00000.00000.00004.08004.0800-
28 May 20244.17404.19404.08004.11404.114015,708
24 May 20243.90303.95203.89803.90303.90301,727
23 May 20243.94803.98403.83403.93403.93403,510
22 May 20243.95403.98403.88403.94403.94402,818
21 May 20243.93204.08003.82603.92003.92004,040
20 May 20243.92804.03003.85603.98503.985011,805
17 May 20243.99104.00403.78603.87403.874011,562
16 May 20244.08204.11803.98234.02204.02201,692,009
15 May 20244.06904.11004.03204.06904.069019,162
14 May 20244.10204.11204.03804.10204.10207,554
14 May 20240.1277 Dividend
13 May 20244.12504.19004.10804.11603.988321,228
10 May 20244.05104.10004.04604.11203.98442,824
09 May 20244.06504.07804.03004.06503.93892,213
08 May 20244.08404.11204.01604.02603.901180,864
07 May 20244.10404.12004.06004.10403.9767110
03 May 20244.09204.12404.06404.09203.96506,546
02 May 20244.10804.11404.06004.10803.98052,124
01 May 20244.09404.09404.09404.09403.9670-
30 Apr 20244.21904.24804.07204.09403.96707,829
29 Apr 20244.25204.27404.20804.24404.11232,506
26 Apr 20244.17604.25404.08404.22504.093961,254
25 Apr 20244.10604.15404.05404.09403.967077,541
24 Apr 20244.28104.30604.19424.21704.086219,694
23 Apr 20244.25604.31204.24404.25404.122059,404
22 Apr 20244.26604.28044.20004.27404.141454,357
19 Apr 20244.18204.28004.12404.17604.046472,448
18 Apr 20244.17804.33004.17204.29704.163776,561
17 Apr 20244.29504.34604.16204.23304.101747,934
16 Apr 20244.38704.38404.10004.18404.0542143,045
15 Apr 20244.49604.52604.33004.42204.284864,273
12 Apr 20244.51404.54004.43004.44304.305262,969
11 Apr 20244.57404.61804.33004.43004.2926138,312
10 Apr 20244.69104.69004.59004.62304.479675,048
09 Apr 20244.71304.74204.63604.64404.499932,984
08 Apr 20244.66004.75004.60004.73004.583334,140
05 Apr 20244.69704.74804.61604.69304.547472,574
04 Apr 20244.87904.89004.74984.80804.658847,782
03 Apr 20244.77104.83604.76804.83804.687940,253
02 Apr 20244.80004.86004.76004.80004.651149,685
28 Mar 20244.90004.98004.81504.83004.6801201,714
27 Mar 20244.93004.98004.83504.93004.777026,512
26 Mar 20244.92004.91004.82004.84504.694715,109
25 Mar 20244.79254.87524.75004.84504.69478,839
22 Mar 20245.08755.11004.87504.93754.784330,106
21 Mar 20244.89255.10004.88505.07754.920045,284
20 Mar 20244.75754.86504.69504.82504.675342,627
19 Mar 20244.82504.85504.66004.69004.544547,999
18 Mar 20244.86504.91004.82004.86504.714133,444
15 Mar 20244.85004.90004.65004.85004.6995281,083
14 Mar 20245.01755.03004.86474.87004.718952,135
13 Mar 20244.99755.09004.96504.99754.8425154,012
12 Mar 20244.94755.12004.92004.99754.842599,974
11 Mar 20245.03755.08004.96504.96754.813423,316
08 Mar 20245.23005.29005.05975.07754.92001,677,534
07 Mar 20245.37005.40005.05005.23005.067759,405
06 Mar 20245.51505.81005.27005.33005.1646126,684
05 Mar 20245.88505.94005.71005.88505.7024403,039
04 Mar 20245.90505.93005.74985.81505.634627,156
01 Mar 20245.75005.83005.68005.82505.644315,853
29 Feb 20245.51505.76005.41005.66005.484469,655
28 Feb 20245.46505.52005.37005.46505.295473,359
27 Feb 20245.40505.42005.30005.40505.237339,189
26 Feb 20245.49505.56005.38005.49505.32456,251
23 Feb 20245.39005.50005.38005.45505.28587,356
22 Feb 20245.47505.50005.42005.47505.305118,979
21 Feb 20245.42505.45035.40005.42505.256712,755
20 Feb 20245.44505.58005.40005.44505.276124,486
19 Feb 20245.43505.59005.28005.57505.402051,369
16 Feb 20245.21005.32005.17005.28005.116260,925
15 Feb 20245.10255.19005.06005.16505.004838,387
14 Feb 20245.12255.16005.05005.12254.963633,525
13 Feb 20245.15505.17005.05005.08504.927253,496
12 Feb 20245.08755.20005.08005.15504.995122,736
09 Feb 20245.06505.15004.98005.12504.966042,928
08 Feb 20245.21005.28005.03005.06754.910341,588
07 Feb 20245.25005.27465.21005.25005.087132,524
06 Feb 20245.17505.25005.17005.17505.014452,017
05 Feb 20245.20005.29005.18005.20005.038738,146
02 Feb 20245.16505.24005.14005.13504.975773,248
01 Feb 20245.27005.33005.06005.12504.9660864,525
31 Jan 20245.16505.36005.14005.37005.203487,719
30 Jan 20245.12505.24005.10005.18505.024177,522
29 Jan 20244.95005.12005.00005.04504.888593,756
26 Jan 20245.01755.15004.94505.08504.9272719,255
25 Jan 20245.02505.04974.86005.02504.869199,402
24 Jan 20244.84004.86504.72504.83504.685037,842
23 Jan 20244.94755.00004.78504.80504.655958,821
22 Jan 20244.82504.86004.73504.82504.675379,621
19 Jan 20244.69504.78504.67004.75754.609993,108
18 Jan 20244.50754.73504.50504.69504.549365,502
17 Jan 20244.48504.53004.40004.48504.345956,411
16 Jan 20244.63504.66504.40504.44004.302279,081
15 Jan 20244.61504.67004.61004.63504.491258,280
12 Jan 20244.61004.67504.56004.60004.457396,962
11 Jan 20244.72754.74504.54024.58754.445253,626
10 Jan 20244.49504.65034.41004.61504.4718244,581
09 Jan 20244.26504.41204.19004.38754.2514148,445
08 Jan 20244.20004.42504.12004.32754.193299,618
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...