|
 MARTIFER SGPS SA - [Ticker: MAR.LS] |     | | Última Transacción | 88,140 | Hora de Cotización | 2017-05-10 - 00:00:00 | | Variación | +0,600 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 88,710 | Mínimo | 87,560 | | Volumen | 1.297.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 0,191 x 550.000 - 0,219 x 500.000 | Yield | | | Cierre Anterior | 87,540 | PER | 0,00% | | Apertura | 87,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-04 | 2,13 | 139.300 | 2,30 | 2,12 | 2,30 | 00:00:00 | | 2010-05-05 | 2,07 | 91.400 | 2,15 | 2,05 | 2,13 | 00:00:00 | | 2010-05-06 | 2,03 | 137.600 | 2,14 | 2,00 | 2,08 | 00:00:00 | | 2010-05-07 | 2,00 | 162.400 | 2,07 | 1,95 | 2,02 | 00:00:00 | | 2010-05-10 | 2,11 | 242.100 | 2,20 | 2,05 | 2,05 | 00:00:00 | | 2010-05-11 | 2,08 | 99.600 | 2,17 | 2,03 | 2,14 | 00:00:00 | | 2010-05-12 | 2,17 | 156.900 | 2,18 | 2,05 | 2,14 | 00:00:00 | | 2010-05-13 | 2,12 | 25.400 | 2,18 | 2,11 | 2,17 | 00:00:00 | | 2010-05-14 | 2,09 | 92.800 | 2,11 | 2,02 | 2,10 | 00:00:00 | | 2010-05-17 | 2,05 | 24.900 | 2,09 | 2,02 | 2,05 | 00:00:00 | | 2010-05-18 | 2,04 | 29.800 | 2,12 | 2,00 | 2,08 | 00:00:00 | | 2010-05-19 | 1,97 | 55.100 | 2,05 | 1,96 | 2,05 | 00:00:00 | | 2010-05-20 | 1,95 | 82.600 | 2,02 | 1,95 | 1,97 | 00:00:00 | | 2010-05-21 | 1,91 | 96.800 | 1,97 | 1,89 | 1,95 | 00:00:00 | | 2010-05-24 | 1,88 | 35.300 | 1,96 | 1,87 | 1,92 | 00:00:00 | | 2010-05-25 | 1,83 | 123.600 | 1,87 | 1,79 | 1,87 | 00:00:00 | | 2010-05-26 | 1,83 | 63.500 | 1,85 | 1,81 | 1,83 | 00:00:00 | | 2010-05-27 | 1,82 | 58.900 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2010-05-28 | 1,84 | 92.800 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2010-05-31 | 1,82 | 27.600 | 1,84 | 1,81 | 1,84 | 00:00:00 | | 2010-06-01 | 1,84 | 66.900 | 1,85 | 1,81 | 1,85 | 00:00:00 | | 2010-06-02 | 1,81 | 117.300 | 1,83 | 1,72 | 1,83 | 00:00:00 | | 2010-06-03 | 1,81 | 45.700 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2010-06-04 | 1,75 | 83.700 | 1,81 | 1,75 | 1,81 | 00:00:00 | | 2010-06-07 | 1,69 | 53.900 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2010-06-08 | 1,63 | 104.700 | 1,69 | 1,60 | 1,68 | 00:00:00 | | 2010-06-09 | 1,67 | 133.900 | 1,73 | 1,61 | 1,62 | 00:00:00 | | 2010-06-10 | 1,76 | 244.400 | 1,82 | 1,65 | 1,68 | 00:00:00 | | 2010-06-11 | 1,74 | 134.600 | 1,81 | 1,72 | 1,78 | 00:00:00 | | 2010-06-14 | 1,85 | 277.200 | 1,86 | 1,74 | 1,75 | 00:00:00 | | 2010-06-15 | 1,86 | 527.200 | 1,92 | 1,82 | 1,82 | 00:00:00 | | 2010-06-16 | 1,83 | 201.500 | 1,88 | 1,83 | 1,86 | 00:00:00 | | 2010-06-17 | 1,83 | 34.800 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2010-06-18 | 1,88 | 309.500 | 1,88 | 1,81 | 1,82 | 00:00:00 | | 2010-06-21 | 1,97 | 282.200 | 1,99 | 1,90 | 1,90 | 00:00:00 | | 2010-06-22 | 1,94 | 223.700 | 1,98 | 1,89 | 1,98 | 00:00:00 | | 2010-06-23 | 1,90 | 135.300 | 1,93 | 1,88 | 1,91 | 00:00:00 | | 2010-06-24 | 1,82 | 138.900 | 1,91 | 1,82 | 1,91 | 00:00:00 | | 2010-06-25 | 1,85 | 149.000 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2010-06-28 | 1,85 | 100.200 | 1,89 | 1,83 | 1,86 | 00:00:00 | | 2010-06-29 | 1,78 | 109.300 | 1,84 | 1,78 | 1,84 | 00:00:00 | | 2010-06-30 | 1,80 | 76.600 | 1,82 | 1,78 | 1,78 | 00:00:00 | | 2010-07-01 | 1,74 | 63.000 | 1,79 | 1,73 | 1,78 | 00:00:00 | | 2010-07-02 | 1,75 | 31.000 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2010-07-05 | 1,77 | 6.900 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2010-07-06 | 1,81 | 64.500 | 1,82 | 1,78 | 1,78 | 00:00:00 | | 2010-07-07 | 1,85 | 98.000 | 1,88 | 1,79 | 1,79 | 00:00:00 | | 2010-07-08 | 1,88 | 70.000 | 1,90 | 1,85 | 1,85 | 00:00:00 | | 2010-07-09 | 1,84 | 64.800 | 1,88 | 1,84 | 1,86 | 00:00:00 | | 2010-07-12 | 1,85 | 11.000 | 1,86 | 1,84 | 1,85 | 00:00:00 | | 2010-07-13 | 1,84 | 21.600 | 1,88 | 1,84 | 1,86 | 00:00:00 | | 2010-07-14 | 1,82 | 50.100 | 1,86 | 1,81 | 1,85 | 00:00:00 | | 2010-07-15 | 1,84 | 36.900 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2010-07-16 | 1,82 | 23.800 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2010-07-19 | 1,80 | 28.300 | 1,83 | 1,76 | 1,80 | 00:00:00 | | 2010-07-20 | 1,78 | 15.700 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2010-07-21 | 1,80 | 7.000 | 1,81 | 1,78 | 1,78 | 00:00:00 | | 2010-07-22 | 1,81 | 10.700 | 1,82 | 1,79 | 1,80 | 00:00:00 | | 2010-07-23 | 1,84 | 38.300 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2010-07-26 | 1,87 | 42.900 | 1,87 | 1,82 | 1,82 | 00:00:00 | | 2010-07-27 | 1,85 | 50.500 | 1,90 | 1,85 | 1,87 | 00:00:00 | | 2010-07-28 | 1,86 | 31.100 | 1,88 | 1,85 | 1,88 | 00:00:00 | | 2010-07-29 | 1,86 | 37.600 | 1,86 | 1,82 | 1,84 | 00:00:00 | | 2010-07-30 | 1,84 | 9.900 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2010-08-02 | 1,87 | 77.400 | 1,89 | 1,84 | 1,84 | 00:00:00 | | 2010-08-03 | 1,94 | 264.900 | 1,97 | 1,89 | 1,89 | 00:00:00 | | 2010-08-04 | 1,93 | 38.100 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2010-08-05 | 1,93 | 118.500 | 1,96 | 1,93 | 1,93 | 00:00:00 | | 2010-08-06 | 1,86 | 245.600 | 1,92 | 1,83 | 1,92 | 00:00:00 | | 2010-08-09 | 1,87 | 27.800 | 1,89 | 1,85 | 1,89 | 00:00:00 | | 2010-08-10 | 1,88 | 18.700 | 1,88 | 1,87 | 1,88 | 00:00:00 | | 2010-08-11 | 1,82 | 35.200 | 1,89 | 1,82 | 1,89 | 00:00:00 | | 2010-08-12 | 1,82 | 30.600 | 1,84 | 1,82 | 1,84 | 00:00:00 | | 2010-08-13 | 1,82 | 4.600 | 1,84 | 1,82 | 1,83 | 00:00:00 | | 2010-08-16 | 1,83 | 43.200 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2010-08-17 | 1,85 | 22.600 | 1,86 | 1,82 | 1,82 | 00:00:00 | | 2010-08-18 | 1,82 | 8.200 | 1,85 | 1,82 | 1,85 | 00:00:00 | | 2010-08-19 | 1,80 | 28.200 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2010-08-20 | 1,79 | 19.700 | 1,83 | 1,79 | 1,80 | 00:00:00 | | 2010-08-23 | 1,80 | 12.100 | 1,83 | 1,79 | 1,79 | 00:00:00 | | 2010-08-24 | 1,77 | 10.100 | 1,81 | 1,77 | 1,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
