Última Hora: "O Brexit passou para as mãos dos deputados. E agora? - Observador" Tue, 26 Mar 2019 16:26:00 GMT    "Mais de 300 operacionais combatem incêndio em Oliveira de Azeméis - PÚBLICO" Tue, 26 Mar 2019 15:10:00 GMT    "Guardaram 26 mil crocodilos e evitaram outra tragédia em Moçambique - SIC Notícias" Tue, 26 Mar 2019 13:20:00 GMT    "Polémico Artigo 13 aprovado pelo Parlamento Europeu - jm-madeira.pt" Tue, 26 Mar 2019 13:06:00 GMT    "João Vasconcelos, o hiperativo do bem - Visão" Tue, 26 Mar 2019 12:03:00 GMT    "Criança de 12 anos morre esmagada por trator em Perelhal - Diário do Minho" Tue, 26 Mar 2019 16:17:44 GMT    "Parlamento Europeu aprova fim da mudança de hora em 2021 - Jornal Económico" Tue, 26 Mar 2019 12:12:00 GMT    "Esposende. A28 cortada nos dois sentidos devido a incêndio florestal - Observador" Tue, 26 Mar 2019 09:15:49 GMT    "Irmãs condenadas a prisão por matar recém nascida à facada - Jornal de Notícias" Tue, 26 Mar 2019 15:19:00 GMT   "Número de mortos contabilizados por Moçambique sobe para 468 - SIC Notícias" Tue, 26 Mar 2019 15:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,600 (+1,010%) MARTIFER SGPS SA - [Ticker: MAR.LS]Gráfico MARTIFER SGPS SA  Noticias MARTIFER SGPS SA  Descargar Históricos de Metastock MARTIFER SGPS SA y Otros  Análisis Técnico MARTIFER SGPS SA  
Última Transacción88,140Hora de Cotización2017-05-10 - 00:00:00
Variación+0,600 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo88,710Mínimo87,560
Volumen1.297.300Volumen Medio (3m)0
Demanda / Oferta0,191 x 550.000 - 0,219 x 500.000Yield
Cierre Anterior87,540PER0,00%
Apertura87,570EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MAR.LS desde 2000-01-01 hasta 2019-03-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-06-2710,508.995.60012,0010,1010,5000:00:00
2007-06-2810,451.117.10010,6910,3210,5800:00:00
2007-06-2910,35833.50010,5010,2510,5000:00:00
2007-07-0210,17584.20010,3410,0610,2500:00:00
2007-07-0310,03946.40010,159,9910,1100:00:00
2007-07-0410,35663.50010,4410,0010,0000:00:00
2007-07-0510,70821.70010,7510,3610,3600:00:00
2007-07-0610,73561.30010,8410,6110,7500:00:00
2007-07-0910,63239.70010,8010,5110,7300:00:00
2007-07-1010,74380.60010,7610,5310,6600:00:00
2007-07-1110,62535.70010,7110,5510,7100:00:00
2007-07-1210,63180.40010,6610,5210,6300:00:00
2007-07-1310,80834.20010,8110,4510,6400:00:00
2007-07-1610,80149.80010,8010,6610,7500:00:00
2007-07-1710,97476.30010,9710,7110,7100:00:00
2007-07-1810,94386.80011,0010,8710,9900:00:00
2007-07-1910,92140.60010,9510,8910,9100:00:00
2007-07-2011,15713.10011,1510,7610,9000:00:00
2007-07-2311,15187.60011,1511,0211,0200:00:00
2007-07-2411,09100.20011,1511,0111,1200:00:00
2007-07-2511,10219.40011,1010,7011,0000:00:00
2007-07-2610,92109.60011,1010,8511,0100:00:00
2007-07-2710,80184.30011,0010,7010,8000:00:00
2007-07-3010,7566.70010,8010,7110,7200:00:00
2007-07-3110,75327.20010,8410,6110,7500:00:00
2007-08-0110,49232.90010,6510,3710,6500:00:00
2007-08-0210,5776.50010,5710,4810,5200:00:00
2007-08-0310,5440.80010,5910,4210,4700:00:00
2007-08-0610,25220.40010,4610,0510,4600:00:00
2007-08-0710,30142.40010,3410,0610,3000:00:00
2007-08-0810,49394.80010,7110,3110,3100:00:00
2007-08-0910,49119.00010,5810,3010,5800:00:00
2007-08-1010,15165.20010,4410,1510,4400:00:00
2007-08-1310,1576.10010,3010,1210,1600:00:00
2007-08-1510,0431.20010,1310,0410,1300:00:00
2007-08-169,10433.60010,019,0110,0100:00:00
2007-08-179,40420.7009,408,809,0000:00:00
2007-08-209,68168.7009,869,609,6000:00:00
2007-08-219,5986.9009,789,509,7800:00:00
2007-08-229,66113.0009,729,609,6000:00:00
2007-08-239,74122.8009,789,699,6900:00:00
2007-08-249,8655.3009,869,709,7400:00:00
2007-08-279,9224.2009,939,869,8700:00:00
2007-08-289,86135.9009,909,819,9000:00:00
2007-08-299,7847.2009,859,609,7400:00:00
2007-08-309,8435.2009,939,759,9000:00:00
2007-08-319,8447.1009,899,719,8500:00:00
2007-09-039,9780.0009,979,719,8900:00:00
2007-09-049,93108.6009,989,829,9800:00:00
2007-09-059,95163.5009,999,829,8200:00:00
2007-09-0610,18116.60010,209,989,9800:00:00
2007-09-079,7693.30010,209,7610,2000:00:00
2007-09-109,69146.9009,949,409,7800:00:00
2007-09-119,7559.8009,879,699,6900:00:00
2007-09-129,9056.2009,959,709,7000:00:00
2007-09-139,8584.2009,929,619,6300:00:00
2007-09-149,60120.5009,989,609,9500:00:00
2007-09-179,04165.5009,559,049,5500:00:00
2007-09-188,94285.9009,108,518,8400:00:00
2007-09-199,17124.9009,339,049,3300:00:00
2007-09-209,1074.3009,158,959,1300:00:00
2007-09-219,1934.5009,199,059,0500:00:00
2007-09-249,1295.8009,159,109,1300:00:00
2007-09-258,8181.0009,208,809,2000:00:00
2007-09-268,60204.2008,908,538,8300:00:00
2007-09-278,44369.5008,758,408,6400:00:00
2007-09-288,50466.7008,548,308,5400:00:00
2007-10-018,8056.6008,828,358,5000:00:00
2007-10-028,94110.9009,008,708,7000:00:00
2007-10-039,15103.8009,259,009,0100:00:00
2007-10-049,3167.2009,319,159,2000:00:00
2007-10-059,7445.2009,749,249,2400:00:00
2007-10-089,8461.4009,849,559,7000:00:00
2007-10-099,9049.5009,929,699,7800:00:00
2007-10-109,8158.3009,949,779,8700:00:00
2007-10-119,8775.3009,879,699,8000:00:00
2007-10-129,8133.8009,839,699,8000:00:00
2007-10-159,6020.4009,819,609,8100:00:00
2007-10-169,5034.6009,689,509,6000:00:00
2007-10-179,5041.1009,589,509,5200:00:00
2007-10-189,5253.1009,549,509,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters