|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-08-24 | 1,77 | 10.100 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2010-08-25 | 1,75 | 62.900 | 1,80 | 1,69 | 1,80 | 00:00:00 | | 2010-08-26 | 1,75 | 24.100 | 1,78 | 1,73 | 1,75 | 00:00:00 | | 2010-08-27 | 1,74 | 7.700 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2010-08-30 | 1,76 | 39.400 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2010-08-31 | 1,74 | 37.700 | 1,76 | 1,72 | 1,76 | 00:00:00 | | 2010-09-01 | 1,77 | 16.000 | 1,78 | 1,75 | 1,75 | 00:00:00 | | 2010-09-02 | 1,76 | 2.100 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2010-09-03 | 1,78 | 26.800 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2010-09-06 | 1,77 | 36.000 | 1,80 | 1,76 | 1,79 | 00:00:00 | | 2010-09-07 | 1,77 | 18.100 | 1,77 | 1,75 | 1,77 | 00:00:00 | | 2010-09-08 | 1,76 | 9.800 | 1,76 | 1,75 | 1,75 | 00:00:00 | | 2010-09-09 | 1,75 | 3.700 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2010-09-10 | 1,70 | 35.500 | 1,78 | 1,70 | 1,76 | 00:00:00 | | 2010-09-13 | 1,75 | 13.900 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2010-09-14 | 1,78 | 46.200 | 1,78 | 1,74 | 1,75 | 00:00:00 | | 2010-09-15 | 1,74 | 12.500 | 1,78 | 1,73 | 1,78 | 00:00:00 | | 2010-09-16 | 1,71 | 29.300 | 1,75 | 1,70 | 1,73 | 00:00:00 | | 2010-09-17 | 1,67 | 108.700 | 1,73 | 1,66 | 1,72 | 00:00:00 | | 2010-09-20 | 1,69 | 41.700 | 1,69 | 1,66 | 1,66 | 00:00:00 | | 2010-09-21 | 1,66 | 29.300 | 1,73 | 1,66 | 1,73 | 00:00:00 | | 2010-09-22 | 1,66 | 56.000 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2010-09-23 | 1,63 | 39.000 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2010-09-24 | 1,62 | 37.700 | 1,63 | 1,61 | 1,62 | 00:00:00 | | 2010-09-27 | 1,61 | 117.300 | 1,62 | 1,59 | 1,62 | 00:00:00 | | 2010-09-28 | 1,55 | 126.800 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2010-09-29 | 1,55 | 33.400 | 1,58 | 1,54 | 1,58 | 00:00:00 | | 2010-09-30 | 1,54 | 33.500 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2010-10-01 | 1,52 | 86.500 | 1,54 | 1,50 | 1,52 | 00:00:00 | | 2010-10-04 | 1,50 | 48.600 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2010-10-05 | 1,54 | 19.000 | 1,54 | 1,48 | 1,49 | 00:00:00 | | 2010-10-06 | 1,53 | 15.600 | 1,55 | 1,51 | 1,51 | 00:00:00 | | 2010-10-07 | 1,49 | 65.000 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2010-10-08 | 1,48 | 34.800 | 1,50 | 1,47 | 1,47 | 00:00:00 | | 2010-10-11 | 1,53 | 74.100 | 1,54 | 1,47 | 1,47 | 00:00:00 | | 2010-10-12 | 1,49 | 68.200 | 1,54 | 1,49 | 1,54 | 00:00:00 | | 2010-10-13 | 1,51 | 39.900 | 1,51 | 1,49 | 1,50 | 00:00:00 | | 2010-10-14 | 1,51 | 22.800 | 1,52 | 1,50 | 1,51 | 00:00:00 | | 2010-10-15 | 1,52 | 32.600 | 1,52 | 1,49 | 1,51 | 00:00:00 | | 2010-10-18 | 1,55 | 166.900 | 1,58 | 1,50 | 1,50 | 00:00:00 | | 2010-10-19 | 1,57 | 115.900 | 1,58 | 1,54 | 1,55 | 00:00:00 | | 2010-10-20 | 1,58 | 161.300 | 1,61 | 1,55 | 1,55 | 00:00:00 | | 2010-10-21 | 1,59 | 30.600 | 1,60 | 1,58 | 1,60 | 00:00:00 | | 2010-10-22 | 1,59 | 24.200 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2010-10-25 | 1,58 | 114.700 | 1,61 | 1,57 | 1,57 | 00:00:00 | | 2010-10-26 | 1,64 | 168.100 | 1,64 | 1,57 | 1,57 | 00:00:00 | | 2010-10-27 | 1,59 | 199.200 | 1,65 | 1,58 | 1,63 | 00:00:00 | | 2010-10-28 | 1,59 | 54.400 | 1,63 | 1,59 | 1,59 | 00:00:00 | | 2010-10-29 | 1,60 | 102.600 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2010-11-01 | 1,62 | 91.100 | 1,66 | 1,61 | 1,64 | 00:00:00 | | 2010-11-02 | 1,62 | 33.800 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2010-11-03 | 1,61 | 87.200 | 1,65 | 1,59 | 1,60 | 00:00:00 | | 2010-11-04 | 1,61 | 115.300 | 1,62 | 1,58 | 1,62 | 00:00:00 | | 2010-11-05 | 1,58 | 155.300 | 1,61 | 1,54 | 1,60 | 00:00:00 | | 2010-11-08 | 1,56 | 36.000 | 1,60 | 1,55 | 1,58 | 00:00:00 | | 2010-11-09 | 1,55 | 46.100 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2010-11-10 | 1,52 | 37.100 | 1,55 | 1,52 | 1,55 | 00:00:00 | | 2010-11-11 | 1,52 | 111.400 | 1,53 | 1,49 | 1,52 | 00:00:00 | | 2010-11-12 | 1,50 | 31.200 | 1,52 | 1,48 | 1,48 | 00:00:00 | | 2010-11-15 | 1,50 | 46.100 | 1,52 | 1,49 | 1,50 | 00:00:00 | | 2010-11-16 | 1,48 | 41.600 | 1,51 | 1,48 | 1,48 | 00:00:00 | | 2010-11-17 | 1,49 | 61.200 | 1,51 | 1,47 | 1,47 | 00:00:00 | | 2010-11-18 | 1,49 | 18.400 | 1,51 | 1,48 | 1,51 | 00:00:00 | | 2010-11-19 | 1,49 | 24.300 | 1,51 | 1,49 | 1,49 | 00:00:00 | | 2010-11-22 | 1,50 | 32.400 | 1,51 | 1,48 | 1,49 | 00:00:00 | | 2010-11-23 | 1,47 | 25.600 | 1,51 | 1,47 | 1,50 | 00:00:00 | | 2010-11-24 | 1,45 | 145.900 | 1,48 | 1,41 | 1,47 | 00:00:00 | | 2010-11-25 | 1,45 | 37.800 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2010-11-26 | 1,45 | 111.600 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2010-11-29 | 1,43 | 33.300 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2010-11-30 | 1,37 | 140.400 | 1,45 | 1,32 | 1,45 | 00:00:00 | | 2010-12-01 | 1,43 | 34.700 | 1,43 | 1,35 | 1,40 | 00:00:00 | | 2010-12-02 | 1,42 | 36.500 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2010-12-03 | 1,43 | 13.800 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2010-12-06 | 1,44 | 20.900 | 1,45 | 1,42 | 1,42 | 00:00:00 | | 2010-12-07 | 1,43 | 27.200 | 1,44 | 1,41 | 1,41 | 00:00:00 | | 2010-12-08 | 1,44 | 16.700 | 1,44 | 1,41 | 1,42 | 00:00:00 | | 2010-12-09 | 1,45 | 13.900 | 1,45 | 1,44 | 1,44 | 00:00:00 | | 2010-12-10 | 1,45 | 6.800 | 1,45 | 1,43 | 1,45 | 00:00:00 | | 2010-12-13 | 1,51 | 111.000 | 1,53 | 1,43 | 1,45 | 00:00:00 | | 2010-12-14 | 1,49 | 43.600 | 1,51 | 1,47 | 1,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
