Comparing Back to the side-by-side chart ↗
Mota-Engil SGPS S.A (EGL.LS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.66 | 4.77 | 4.62 | 4.65 | -1.19% | 1,311,273 |
| 2026-10-15 | 4.80 | 4.81 | 4.67 | 4.71 | -2.08% | 1,259,928 |
| 2026-10-14 | 4.75 | 4.81 | 4.74 | 4.81 | +1.48% | 1,055,514 |
| 2026-10-13 | 4.68 | 4.77 | 4.67 | 4.74 | +1.15% | 787,825 |
| 2026-10-12 | 4.68 | 4.69 | 4.61 | 4.69 | +0.77% | 661,849 |
| 2026-10-09 | 4.66 | 4.70 | 4.61 | 4.65 | +1.40% | 1,104,187 |
| 2026-10-08 | 4.66 | 4.66 | 4.46 | 4.59 | -1.63% | 2,491,177 |
| 2026-10-07 | 4.82 | 4.85 | 4.64 | 4.66 | -3.40% | 2,264,551 |
| 2026-10-06 | 4.85 | 4.91 | 4.82 | 4.83 | -0.12% | 1,086,174 |
| 2026-10-05 | 5.00 | 5.01 | 4.82 | 4.83 | -4.03% | 1,660,921 |
| 2026-10-02 | 5.12 | 5.12 | 4.90 | 5.04 | -1.08% | 2,207,012 |
| 2026-10-01 | 5.10 | 5.15 | 5.03 | 5.09 | -0.20% | 1,288,582 |
| 2026-09-30 | 5.17 | 5.21 | 5.10 | 5.10 | -1.07% | 1,427,830 |
| 2026-09-29 | 5.30 | 5.30 | 5.16 | 5.16 | -1.81% | 1,811,720 |
| 2026-09-28 | 5.33 | 5.35 | 5.17 | 5.25 | -0.57% | 2,371,122 |
| 2026-09-25 | 5.44 | 5.47 | 5.28 | 5.28 | -2.04% | 2,104,135 |
| 2026-09-24 | 5.23 | 5.46 | 5.17 | 5.39 | +2.47% | 3,680,744 |
| 2026-09-23 | 5.25 | 5.29 | 5.17 | 5.26 | +2.24% | 1,688,216 |
| 2026-09-22 | 5.14 | 5.20 | 5.07 | 5.14 | +0.59% | 1,266,642 |
| 2026-09-21 | 5.05 | 5.14 | 5.04 | 5.12 | +1.99% | 1,509,319 |
| 2026-09-18 | 5.02 | 5.09 | 5.00 | 5.01 | +0.30% | 1,656,187 |
| 2026-09-17 | 4.97 | 5.00 | 4.92 | 5.00 | +1.58% | 1,849,037 |
| 2026-09-16 | 4.87 | 4.96 | 4.87 | 4.92 | +0.53% | 1,396,081 |
| 2026-09-15 | 4.83 | 4.90 | 4.72 | 4.90 | +2.00% | 2,044,385 |
| 2026-09-14 | 4.97 | 4.97 | 4.78 | 4.80 | -3.46% | 2,264,811 |
| 2026-09-11 | 4.89 | 5.00 | 4.87 | 4.97 | +1.47% | 1,479,118 |
| 2026-09-10 | 4.95 | 4.98 | 4.87 | 4.90 | -0.08% | 1,908,181 |
| 2026-09-09 | 5.08 | 5.12 | 4.90 | 4.90 | -3.37% | 2,965,381 |
| 2026-09-08 | 4.78 | 5.08 | 4.78 | 5.08 | +5.42% | 4,748,383 |
| 2026-09-07 | 4.80 | 4.81 | 4.73 | 4.81 | +0.80% | 1,623,672 |
| 2026-09-04 | 4.77 | 4.83 | 4.75 | 4.78 | +0.08% | 1,672,500 |
| 2026-09-03 | 4.77 | 4.79 | 4.72 | 4.77 | +0.04% | 814,991 |
| 2026-09-02 | 4.74 | 4.83 | 4.74 | 4.77 | -0.71% | 1,436,422 |
| 2026-09-01 | 4.75 | 4.81 | 4.75 | 4.80 | +1.14% | 1,161,491 |
| 2026-08-31 | 4.80 | 4.81 | 4.70 | 4.75 | -1.29% | 2,110,290 |
| 2026-08-28 | 4.83 | 4.91 | 4.71 | 4.81 | -0.17% | 3,617,311 |
| 2026-08-27 | 4.65 | 4.83 | 4.61 | 4.82 | +3.88% | 6,402,487 |
| 2026-08-26 | 4.70 | 4.72 | 4.64 | 4.64 | -0.43% | 1,442,567 |
| 2026-08-25 | 4.52 | 4.70 | 4.52 | 4.66 | +3.46% | 2,819,125 |
| 2026-08-24 | 4.50 | 4.54 | 4.50 | 4.50 | -0.31% | 637,016 |
| 2026-08-21 | 4.50 | 4.54 | 4.49 | 4.52 | +1.12% | 945,547 |
| 2026-08-20 | 4.48 | 4.50 | 4.46 | 4.47 | -0.18% | 512,176 |
| 2026-08-19 | 4.53 | 4.53 | 4.45 | 4.48 | -0.40% | 833,602 |
| 2026-08-18 | 4.50 | 4.58 | 4.49 | 4.49 | -0.13% | 897,518 |
| 2026-08-17 | 4.57 | 4.58 | 4.50 | 4.50 | -1.06% | 1,028,157 |
| 2026-08-14 | 4.56 | 4.57 | 4.52 | 4.55 | +0.18% | 523,264 |
| 2026-08-13 | 4.57 | 4.62 | 4.54 | 4.54 | -0.57% | 748,044 |
| 2026-08-12 | 4.52 | 4.60 | 4.51 | 4.57 | +1.47% | 739,419 |
| 2026-08-11 | 4.49 | 4.54 | 4.48 | 4.50 | +0.40% | 599,319 |
| 2026-08-10 | 4.54 | 4.54 | 4.48 | 4.48 | -1.02% | 653,287 |
| 2026-08-07 | 4.54 | 4.58 | 4.51 | 4.53 | -0.26% | 534,049 |
| 2026-08-06 | 4.58 | 4.60 | 4.54 | 4.54 | -0.44% | 631,208 |
| 2026-08-05 | 4.63 | 4.65 | 4.56 | 4.56 | -1.08% | 952,840 |
| 2026-08-04 | 4.68 | 4.68 | 4.61 | 4.61 | -0.90% | 1,117,336 |
| 2026-08-03 | 4.74 | 4.79 | 4.63 | 4.65 | +0.43% | 1,412,831 |
| 2026-07-31 | 4.71 | 4.73 | 4.63 | 4.63 | -0.90% | 980,619 |
| 2026-07-30 | 4.52 | 4.72 | 4.52 | 4.67 | +3.45% | 1,798,372 |
| 2026-07-29 | 4.62 | 4.62 | 4.47 | 4.52 | -2.21% | 1,435,289 |
| 2026-07-28 | 4.62 | 4.68 | 4.59 | 4.62 | +0.00% | 1,133,970 |
| 2026-07-27 | 4.68 | 4.72 | 4.54 | 4.62 | +0.00% | 1,143,773 |
| 2026-07-24 | 4.65 | 4.67 | 4.59 | 4.62 | -0.17% | 1,068,307 |
| 2026-07-23 | 4.70 | 4.73 | 4.61 | 4.63 | -2.07% | 1,440,627 |
| 2026-07-22 | 4.62 | 4.77 | 4.62 | 4.73 | +2.25% | 2,129,694 |
| 2026-07-21 | 4.50 | 4.64 | 4.50 | 4.62 | +2.21% | 1,064,535 |
| 2026-07-20 | 4.51 | 4.55 | 4.50 | 4.52 | +0.49% | 633,732 |
| 2026-07-17 | 4.45 | 4.53 | 4.42 | 4.50 | +0.27% | 853,775 |
| 2026-07-16 | 4.52 | 4.53 | 4.42 | 4.49 | -0.80% | 717,738 |
| 2026-07-15 | 4.52 | 4.57 | 4.47 | 4.52 | +0.40% | 747,612 |
| 2026-07-14 | 4.52 | 4.53 | 4.45 | 4.51 | +0.00% | 546,853 |
| 2026-07-13 | 4.47 | 4.52 | 4.41 | 4.51 | -0.18% | 698,763 |
| 2026-07-10 | 4.54 | 4.54 | 4.48 | 4.51 | -0.40% | 691,056 |
| 2026-07-09 | 4.59 | 4.59 | 4.50 | 4.53 | -0.26% | 1,251,780 |
| 2026-07-08 | 4.66 | 4.66 | 4.52 | 4.54 | -3.65% | 2,160,074 |
| 2026-07-07 | 4.74 | 4.75 | 4.69 | 4.72 | -0.38% | 900,699 |
| 2026-07-06 | 4.81 | 4.83 | 4.67 | 4.73 | -1.78% | 1,971,254 |
| 2026-07-03 | 4.76 | 4.85 | 4.73 | 4.82 | +1.86% | 2,804,294 |
| 2026-07-02 | 4.63 | 4.76 | 4.62 | 4.73 | +2.25% | 1,417,669 |
| 2026-07-01 | 4.67 | 4.67 | 4.59 | 4.63 | -0.77% | 920,370 |
| 2026-06-30 | 4.74 | 4.75 | 4.60 | 4.66 | -1.35% | 1,669,652 |
| 2026-06-29 | 4.80 | 4.80 | 4.70 | 4.73 | -1.29% | 1,021,081 |
| 2026-06-26 | 4.77 | 4.84 | 4.73 | 4.79 | +0.21% | 1,657,804 |
| 2026-06-25 | 4.68 | 4.85 | 4.68 | 4.78 | +1.92% | 2,273,151 |
| 2026-06-24 | 4.70 | 4.70 | 4.62 | 4.69 | +0.00% | 997,467 |
| 2026-06-23 | 4.70 | 4.70 | 4.61 | 4.69 | -0.38% | 998,389 |
| 2026-06-22 | 4.65 | 4.74 | 4.65 | 4.71 | +1.25% | 1,208,119 |
| 2026-06-19 | 4.60 | 4.69 | 4.55 | 4.65 | +1.13% | 1,281,866 |
| 2026-06-18 | 4.73 | 4.73 | 4.60 | 4.60 | -2.38% | 1,617,181 |
| 2026-06-17 | 4.72 | 4.75 | 4.66 | 4.71 | -0.08% | 1,829,877 |
| 2026-06-16 | 4.87 | 4.89 | 4.65 | 4.71 | -2.80% | 2,498,094 |
| 2026-06-15 | 4.92 | 4.98 | 4.85 | 4.85 | +1.42% | 2,409,357 |
| 2026-06-12 | 4.60 | 4.83 | 4.60 | 4.78 | +5.75% | 3,244,577 |
| 2026-06-11 | 4.45 | 4.54 | 4.45 | 4.52 | +1.57% | 988,343 |
| 2026-06-10 | 4.54 | 4.54 | 4.35 | 4.45 | -0.58% | 955,009 |
| 2026-06-09 | 4.52 | 4.56 | 4.46 | 4.48 | -0.18% | 722,673 |
| 2026-06-08 | 4.48 | 4.50 | 4.42 | 4.49 | -1.32% | 897,461 |
| 2026-06-05 | 4.54 | 4.63 | 4.53 | 4.55 | -0.39% | 546,761 |
| 2026-06-04 | 4.47 | 4.63 | 4.47 | 4.56 | +1.65% | 1,241,383 |
| 2026-06-03 | 4.57 | 4.57 | 4.45 | 4.49 | -1.36% | 2,709,084 |
| 2026-06-02 | 4.69 | 4.69 | 4.52 | 4.55 | -1.26% | 1,050,220 |
| 2026-06-01 | 4.80 | 4.80 | 4.58 | 4.61 | -2.99% | 1,264,336 |
| 2026-05-29 | 4.74 | 4.81 | 4.71 | 4.75 | +1.37% | 1,626,790 |
| 2026-05-28 | 4.78 | 4.81 | 4.64 | 4.69 | -2.13% | 1,443,595 |
| 2026-05-27 | 4.85 | 4.89 | 4.78 | 4.79 | -1.16% | 1,082,510 |
| 2026-05-26 | 4.85 | 4.89 | 4.78 | 4.85 | +0.92% | 1,619,556 |
| 2026-05-25 | 4.71 | 4.84 | 4.71 | 4.80 | +3.05% | 1,748,524 |
| 2026-05-22 | 4.79 | 4.79 | 4.66 | 4.66 | -1.81% | 1,733,775 |
| 2026-05-21 | 4.78 | 4.86 | 4.73 | 4.75 | -2.39% | 2,344,313 |
| 2026-05-20 | 4.90 | 4.93 | 4.75 | 4.86 | +0.16% | 3,693,488 |
| 2026-05-19 | 4.91 | 5.00 | 4.83 | 4.85 | -1.66% | 1,969,171 |
| 2026-05-18 | 4.78 | 4.96 | 4.68 | 4.94 | +2.66% | 1,887,383 |
| 2026-05-15 | 4.85 | 4.86 | 4.76 | 4.81 | -1.03% | 922,654 |
| 2026-05-14 | 4.78 | 4.86 | 4.77 | 4.86 | +1.84% | 889,707 |
| 2026-05-13 | 4.77 | 4.81 | 4.73 | 4.77 | +0.85% | 637,566 |
| 2026-05-12 | 4.81 | 4.85 | 4.72 | 4.73 | -2.87% | 1,069,537 |
| 2026-05-11 | 4.82 | 4.88 | 4.78 | 4.87 | +1.21% | 833,678 |
| 2026-05-08 | 4.85 | 4.89 | 4.79 | 4.81 | -0.87% | 747,937 |
| 2026-05-07 | 4.90 | 4.98 | 4.85 | 4.85 | -0.82% | 1,527,347 |
| 2026-05-06 | 4.73 | 4.92 | 4.73 | 4.89 | +4.75% | 2,104,540 |
| 2026-05-05 | 4.68 | 4.74 | 4.65 | 4.67 | -0.09% | 614,776 |
| 2026-05-04 | 4.88 | 4.92 | 4.64 | 4.68 | -3.07% | 1,597,461 |
| 2026-04-30 | 4.80 | 4.88 | 4.71 | 4.82 | +1.09% | 1,646,301 |
| 2026-04-29 | 4.72 | 4.81 | 4.67 | 4.77 | +2.05% | 1,450,520 |
| 2026-04-28 | 4.69 | 4.77 | 4.62 | 4.68 | +0.34% | 1,240,542 |
| 2026-04-27 | 4.67 | 4.69 | 4.51 | 4.66 | -0.13% | 2,328,905 |
| 2026-04-24 | 4.79 | 4.79 | 4.60 | 4.67 | -2.59% | 2,941,437 |
| 2026-04-23 | 4.81 | 4.82 | 4.74 | 4.79 | -1.32% | 2,068,219 |
| 2026-04-22 | 4.93 | 4.96 | 4.80 | 4.85 | -1.02% | 2,395,779 |
| 2026-04-21 | 4.93 | 5.01 | 4.90 | 4.90 | +0.45% | 1,400,017 |
| 2026-04-20 | 4.95 | 4.96 | 4.85 | 4.88 | -3.23% | 1,861,211 |
| 2026-04-17 | 4.76 | 5.10 | 4.74 | 5.04 | +5.94% | 3,317,258 |
| 2026-04-16 | 4.81 | 4.97 | 4.76 | 4.76 | -1.00% | 1,830,595 |
| 2026-04-15 | 4.86 | 4.87 | 4.78 | 4.81 | -0.62% | 977,266 |
| 2026-04-14 | 4.86 | 4.90 | 4.83 | 4.84 | +0.83% | 1,036,110 |
| 2026-04-13 | 4.91 | 4.91 | 4.78 | 4.80 | -3.11% | 1,623,431 |
| 2026-04-10 | 5.04 | 5.05 | 4.94 | 4.95 | -1.41% | 1,332,904 |
| 2026-04-09 | 5.03 | 5.04 | 4.97 | 5.03 | -0.10% | 1,051,707 |
| 2026-04-08 | 5.00 | 5.08 | 4.88 | 5.03 | +8.31% | 5,229,608 |
| 2026-04-07 | 4.75 | 4.81 | 4.59 | 4.64 | -1.74% | 2,175,929 |
| 2026-04-02 | 4.62 | 4.77 | 4.57 | 4.73 | +0.08% | 1,920,101 |
| 2026-04-01 | 4.56 | 4.74 | 4.56 | 4.72 | +6.64% | 3,434,095 |
| 2026-03-31 | 4.36 | 4.52 | 4.36 | 4.43 | +2.03% | 2,323,438 |
| 2026-03-30 | 4.33 | 4.35 | 4.26 | 4.34 | +0.65% | 1,113,994 |
| 2026-03-27 | 4.34 | 4.38 | 4.28 | 4.31 | +0.70% | 2,250,990 |
| 2026-03-26 | 4.35 | 4.36 | 4.26 | 4.28 | -1.88% | 1,220,956 |
| 2026-03-25 | 4.38 | 4.40 | 4.32 | 4.36 | +2.06% | 1,357,572 |
| 2026-03-24 | 4.35 | 4.35 | 4.20 | 4.28 | -0.28% | 1,063,178 |
| 2026-03-23 | 3.96 | 4.35 | 3.91 | 4.29 | +5.88% | 2,460,279 |
| 2026-03-20 | 4.24 | 4.25 | 4.05 | 4.05 | -3.25% | 1,824,390 |
| 2026-03-19 | 4.36 | 4.36 | 4.16 | 4.19 | -3.73% | 2,302,710 |
| 2026-03-18 | 4.47 | 4.48 | 4.33 | 4.35 | -1.50% | 1,521,553 |
| 2026-03-17 | 4.37 | 4.47 | 4.35 | 4.41 | +1.05% | 1,147,931 |
| 2026-03-16 | 4.40 | 4.43 | 4.30 | 4.37 | -0.68% | 1,851,694 |
| 2026-03-13 | 4.52 | 4.52 | 4.38 | 4.40 | -3.34% | 2,553,537 |
| 2026-03-12 | 4.78 | 4.78 | 4.55 | 4.55 | -4.81% | 3,057,140 |
| 2026-03-11 | 4.59 | 4.82 | 4.55 | 4.78 | +4.55% | 4,021,156 |
| 2026-03-10 | 4.74 | 4.82 | 4.56 | 4.57 | -0.26% | 3,002,844 |
| 2026-03-09 | 4.61 | 4.61 | 4.50 | 4.58 | -3.09% | 1,689,804 |
| 2026-03-06 | 4.67 | 4.73 | 4.51 | 4.73 | +2.47% | 1,883,690 |
| 2026-03-05 | 4.72 | 4.73 | 4.61 | 4.62 | -2.29% | 1,678,040 |
| 2026-03-04 | 4.59 | 4.90 | 4.49 | 4.72 | +2.03% | 3,868,989 |
| 2026-03-03 | 5.01 | 5.02 | 4.59 | 4.63 | -9.57% | 4,553,095 |
| 2026-03-02 | 4.96 | 5.14 | 4.90 | 5.12 | -1.63% | 2,434,527 |
| 2026-02-27 | 5.24 | 5.26 | 5.09 | 5.21 | -0.48% | 1,685,419 |
| 2026-02-26 | 5.36 | 5.40 | 5.22 | 5.23 | -2.24% | 1,328,548 |
| 2026-02-25 | 5.31 | 5.40 | 5.30 | 5.35 | +1.13% | 1,296,541 |
| 2026-02-24 | 5.24 | 5.31 | 5.17 | 5.29 | +0.76% | 1,057,473 |
| 2026-02-23 | 5.09 | 5.33 | 5.07 | 5.25 | +3.35% | 2,823,416 |
| 2026-02-20 | 5.05 | 5.14 | 5.03 | 5.08 | +0.49% | 1,677,941 |
| 2026-02-19 | 5.17 | 5.17 | 4.90 | 5.05 | -1.84% | 2,931,167 |
| 2026-02-18 | 4.97 | 5.18 | 4.93 | 5.15 | +4.12% | 2,986,920 |
| 2026-02-17 | 4.97 | 4.99 | 4.89 | 4.95 | -0.68% | 1,187,146 |
| 2026-02-16 | 4.95 | 5.00 | 4.93 | 4.98 | +0.57% | 744,187 |
| 2026-02-13 | 4.93 | 4.95 | 4.86 | 4.95 | +0.24% | 1,449,746 |
| 2026-02-12 | 5.01 | 5.08 | 4.92 | 4.94 | -0.60% | 1,336,927 |
| 2026-02-11 | 4.96 | 5.03 | 4.91 | 4.97 | +1.02% | 1,279,280 |
| 2026-02-10 | 5.06 | 5.06 | 4.92 | 4.92 | -3.53% | 2,135,798 |
| 2026-02-09 | 4.90 | 5.11 | 4.89 | 5.10 | +5.15% | 2,980,665 |
| 2026-02-06 | 4.64 | 4.85 | 4.63 | 4.85 | +4.71% | 2,047,201 |
| 2026-02-05 | 4.67 | 4.70 | 4.59 | 4.63 | -0.86% | 1,061,751 |
| 2026-02-04 | 4.60 | 4.79 | 4.59 | 4.67 | +2.10% | 2,909,207 |
| 2026-02-03 | 4.52 | 4.60 | 4.50 | 4.58 | +1.33% | 1,471,445 |
| 2026-02-02 | 4.41 | 4.52 | 4.36 | 4.52 | +1.35% | 1,117,726 |
| 2026-01-30 | 4.44 | 4.47 | 4.41 | 4.46 | +0.41% | 1,206,813 |
| 2026-01-29 | 4.39 | 4.56 | 4.39 | 4.44 | +1.37% | 2,082,155 |
| 2026-01-28 | 4.44 | 4.46 | 4.36 | 4.38 | -1.40% | 1,555,128 |
| 2026-01-27 | 4.45 | 4.50 | 4.39 | 4.44 | +0.86% | 1,123,114 |
| 2026-01-26 | 4.52 | 4.54 | 4.37 | 4.40 | -1.70% | 2,304,962 |
| 2026-01-23 | 4.61 | 4.62 | 4.46 | 4.48 | -3.24% | 1,883,973 |
| 2026-01-22 | 4.62 | 4.69 | 4.58 | 4.63 | +2.84% | 2,303,880 |
| 2026-01-21 | 4.73 | 4.73 | 4.41 | 4.50 | -4.94% | 4,769,697 |
| 2026-01-20 | 4.94 | 4.94 | 4.66 | 4.73 | -4.94% | 4,119,736 |
| 2026-01-19 | 5.02 | 5.05 | 4.94 | 4.98 | -2.26% | 1,396,919 |
| 2026-01-16 | 5.04 | 5.13 | 5.04 | 5.09 | +0.89% | 1,279,449 |
| 2026-01-15 | 5.03 | 5.08 | 4.93 | 5.05 | +1.00% | 1,725,845 |
| 2026-01-14 | 5.04 | 5.05 | 4.96 | 5.00 | +0.12% | 1,464,505 |
| 2026-01-13 | 5.13 | 5.13 | 4.94 | 4.99 | -2.65% | 1,979,091 |
| 2026-01-12 | 5.08 | 5.16 | 4.99 | 5.13 | +1.28% | 2,078,366 |
| 2026-01-09 | 5.18 | 5.18 | 5.01 | 5.07 | -1.65% | 1,422,164 |
| 2026-01-08 | 5.14 | 5.18 | 5.10 | 5.15 | +0.39% | 1,164,612 |
| 2026-01-07 | 5.17 | 5.17 | 5.08 | 5.13 | +0.20% | 1,263,743 |
| 2026-01-06 | 5.00 | 5.21 | 4.99 | 5.12 | +2.20% | 2,511,567 |
| 2026-01-05 | 5.02 | 5.04 | 4.94 | 5.01 | +0.20% | 1,308,259 |
| 2026-01-02 | 4.95 | 5.01 | 4.92 | 5.00 | +1.05% | 1,877,188 |
| 2025-12-31 | 4.94 | 4.97 | 4.89 | 4.95 | -0.16% | 787,848 |
| 2025-12-30 | 4.80 | 4.96 | 4.80 | 4.96 | +2.10% | 1,465,972 |
| 2025-12-29 | 5.00 | 5.02 | 4.82 | 4.85 | -3.11% | 2,600,134 |
| 2025-12-24 | 5.00 | 5.02 | 4.91 | 5.01 | -0.20% | 952,848 |
| 2025-12-23 | 5.12 | 5.14 | 4.96 | 5.02 | -2.71% | 1,745,077 |
| 2025-12-22 | 5.13 | 5.25 | 5.05 | 5.16 | +0.68% | 2,827,604 |
| 2025-12-19 | 4.91 | 5.13 | 4.91 | 5.13 | +3.96% | 2,069,935 |
| 2025-12-18 | 4.81 | 4.93 | 4.78 | 4.93 | +3.70% | 2,866,844 |
| 2025-12-17 | 4.88 | 4.93 | 4.74 | 4.75 | -1.70% | 1,987,798 |
| 2025-12-16 | 4.83 | 4.88 | 4.78 | 4.84 | -0.82% | 1,785,470 |
| 2025-12-15 | 4.80 | 4.93 | 4.78 | 4.88 | +2.91% | 2,076,361 |
| 2025-12-12 | 4.85 | 4.89 | 4.70 | 4.74 | -2.11% | 1,845,015 |
| 2025-12-11 | 4.63 | 4.84 | 4.59 | 4.84 | +5.77% | 2,988,846 |
| 2025-12-10 | 4.68 | 4.68 | 4.50 | 4.58 | -2.22% | 1,592,662 |
| 2025-12-09 | 4.71 | 4.76 | 4.66 | 4.68 | -0.85% | 1,346,503 |
| 2025-12-08 | 4.73 | 4.77 | 4.60 | 4.72 | +1.86% | 2,260,656 |
| 2025-12-05 | 4.70 | 4.79 | 4.63 | 4.63 | -1.40% | 1,745,700 |
| 2025-12-04 | 4.71 | 4.76 | 4.65 | 4.70 | +0.13% | 876,193 |
| 2025-12-03 | 4.67 | 4.84 | 4.65 | 4.69 | +0.38% | 1,956,299 |
| 2025-12-02 | 4.63 | 4.73 | 4.62 | 4.68 | +0.78% | 1,246,748 |
| 2025-12-01 | 4.74 | 4.74 | 4.63 | 4.64 | -2.23% | 1,285,916 |
| 2025-11-28 | 4.76 | 4.79 | 4.70 | 4.75 | -0.21% | 1,389,248 |
| 2025-11-27 | 4.83 | 4.90 | 4.73 | 4.76 | -1.57% | 1,986,102 |
| 2025-11-26 | 4.90 | 4.90 | 4.74 | 4.83 | -0.49% | 2,470,926 |
| 2025-11-25 | 5.00 | 5.01 | 4.83 | 4.86 | -2.76% | 1,995,137 |
| 2025-11-24 | 5.06 | 5.13 | 4.94 | 4.99 | +0.16% | 1,659,631 |
| 2025-11-21 | 4.98 | 5.06 | 4.90 | 4.99 | -1.56% | 1,880,206 |
| 2025-11-20 | 5.20 | 5.22 | 4.95 | 5.07 | -0.88% | 2,939,677 |
| 2025-11-19 | 5.52 | 5.55 | 5.09 | 5.11 | -7.34% | 3,869,991 |
| 2025-11-18 | 5.70 | 5.70 | 5.47 | 5.51 | -3.75% | 2,051,747 |
| 2025-11-17 | 5.81 | 5.89 | 5.72 | 5.73 | -1.21% | 1,174,257 |
| 2025-11-14 | 5.82 | 5.83 | 5.66 | 5.80 | -0.34% | 2,946,243 |
| 2025-11-13 | 5.83 | 6.05 | 5.80 | 5.82 | +0.34% | 3,014,319 |
| 2025-11-12 | 5.80 | 5.83 | 5.75 | 5.80 | +0.35% | 884,785 |
| 2025-11-11 | 5.92 | 5.95 | 5.73 | 5.78 | -2.36% | 1,451,524 |
| 2025-11-10 | 5.83 | 6.04 | 5.83 | 5.92 | +3.23% | 1,851,122 |
| 2025-11-07 | 5.81 | 5.86 | 5.72 | 5.74 | -0.61% | 1,139,265 |
| 2025-11-06 | 5.87 | 5.88 | 5.75 | 5.77 | -1.62% | 1,423,690 |
| 2025-11-05 | 5.80 | 5.91 | 5.77 | 5.87 | +1.12% | 1,483,703 |
| 2025-11-04 | 5.85 | 5.85 | 5.68 | 5.80 | -1.61% | 1,402,486 |
| 2025-11-03 | 6.02 | 6.06 | 5.83 | 5.89 | -1.75% | 1,593,948 |
| 2025-10-31 | 6.18 | 6.19 | 6.00 | 6.00 | -2.36% | 1,298,510 |
| 2025-10-30 | 6.11 | 6.16 | 6.02 | 6.14 | +0.08% | 1,309,396 |
| 2025-10-29 | 6.10 | 6.21 | 6.03 | 6.14 | +1.15% | 1,782,957 |
| 2025-10-28 | 6.12 | 6.12 | 5.96 | 6.07 | -0.90% | 1,167,980 |
| 2025-10-27 | 6.05 | 6.13 | 6.00 | 6.13 | +2.00% | 2,216,849 |
| 2025-10-24 | 5.88 | 6.04 | 5.83 | 6.00 | +2.13% | 2,041,458 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+20.00%). 가장 약한 달: 11월 (-19.49%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Mota-Engil SGPS S.A (EGL.LS)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.65. Closelook 데이터 레이크의 일별 가격 기록 기준.
EGL.LS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6.21, 최저 3.91 (2026-10-16 기준).
Mota-Engil SGPS S.A이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 EGL.LS의 가장 강한 달은 10월(평균 +20.00%), 가장 약한 달은 11월(평균 -19.49%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.