|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-12-14 | 1,49 | 43.600 | 1,51 | 1,47 | 1,48 | 00:00:00 | | 2010-12-15 | 1,49 | 21.000 | 1,50 | 1,46 | 1,46 | 00:00:00 | | 2010-12-16 | 1,50 | 24.300 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2010-12-17 | 1,49 | 87.400 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2010-12-20 | 1,44 | 42.600 | 1,49 | 1,44 | 1,48 | 00:00:00 | | 2010-12-21 | 1,46 | 22.800 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2010-12-22 | 1,47 | 16.400 | 1,47 | 1,42 | 1,44 | 00:00:00 | | 2010-12-23 | 1,49 | 28.900 | 1,49 | 1,43 | 1,44 | 00:00:00 | | 2010-12-24 | 1,49 | 16.200 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2010-12-27 | 1,49 | 97.300 | 1,49 | 1,42 | 1,46 | 00:00:00 | | 2010-12-28 | 1,50 | 70.100 | 1,50 | 1,46 | 1,48 | 00:00:00 | | 2010-12-29 | 1,46 | 149.900 | 1,50 | 1,45 | 1,50 | 00:00:00 | | 2010-12-30 | 1,45 | 19.500 | 1,47 | 1,44 | 1,45 | 00:00:00 | | 2010-12-31 | 1,49 | 58.900 | 1,49 | 1,44 | 1,44 | 00:00:00 | | 2011-01-03 | 1,47 | 8.100 | 1,50 | 1,47 | 1,48 | 00:00:00 | | 2011-01-04 | 1,45 | 27.800 | 1,49 | 1,45 | 1,46 | 00:00:00 | | 2011-01-05 | 1,43 | 20.900 | 1,47 | 1,43 | 1,45 | 00:00:00 | | 2011-01-06 | 1,42 | 27.500 | 1,47 | 1,42 | 1,46 | 00:00:00 | | 2011-01-07 | 1,36 | 61.000 | 1,42 | 1,36 | 1,42 | 00:00:00 | | 2011-01-10 | 1,44 | 80.500 | 1,44 | 1,37 | 1,40 | 00:00:00 | | 2011-01-11 | 1,46 | 51.900 | 1,47 | 1,40 | 1,42 | 00:00:00 | | 2011-01-12 | 1,46 | 14.700 | 1,47 | 1,41 | 1,41 | 00:00:00 | | 2011-01-13 | 1,48 | 112.800 | 1,48 | 1,44 | 1,46 | 00:00:00 | | 2011-01-14 | 1,48 | 64.700 | 1,48 | 1,45 | 1,45 | 00:00:00 | | 2011-01-17 | 1,44 | 8.800 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2011-01-18 | 1,46 | 45.600 | 1,48 | 1,44 | 1,45 | 00:00:00 | | 2011-01-19 | 1,48 | 60.700 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2011-01-20 | 1,48 | 3.600 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2011-01-21 | 1,49 | 77.800 | 1,52 | 1,47 | 1,48 | 00:00:00 | | 2011-01-24 | 1,50 | 13.900 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2011-01-25 | 1,47 | 44.200 | 1,50 | 1,47 | 1,50 | 00:00:00 | | 2011-01-26 | 1,45 | 57.700 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2011-01-27 | 1,46 | 7.300 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2011-01-28 | 1,47 | 3.700 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2011-01-31 | 1,46 | 9.100 | 1,47 | 1,43 | 1,43 | 00:00:00 | | 2011-02-01 | 1,47 | 22.200 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2011-02-02 | 1,46 | 22.400 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2011-02-03 | 1,46 | 8.300 | 1,47 | 1,45 | 1,47 | 00:00:00 | | 2011-02-04 | 1,47 | 32.100 | 1,48 | 1,45 | 1,47 | 00:00:00 | | 2011-02-07 | 1,47 | 8.500 | 1,48 | 1,46 | 1,47 | 00:00:00 | | 2011-02-08 | 1,46 | 14.900 | 1,47 | 1,45 | 1,45 | 00:00:00 | | 2011-02-09 | 1,47 | 26.800 | 1,48 | 1,46 | 1,46 | 00:00:00 | | 2011-02-10 | 1,45 | 22.500 | 1,48 | 1,45 | 1,48 | 00:00:00 | | 2011-02-11 | 1,45 | 15.300 | 1,46 | 1,45 | 1,45 | 00:00:00 | | 2011-02-14 | 1,45 | 37.200 | 1,46 | 1,44 | 1,45 | 00:00:00 | | 2011-02-15 | 1,44 | 10.600 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2011-02-16 | 1,43 | 45.500 | 1,45 | 1,43 | 1,44 | 00:00:00 | | 2011-02-17 | 1,40 | 60.600 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2011-02-18 | 1,38 | 40.900 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2011-02-21 | 1,37 | 20.900 | 1,40 | 1,37 | 1,38 | 00:00:00 | | 2011-02-22 | 1,36 | 40.900 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2011-02-23 | 1,36 | 45.200 | 1,40 | 1,33 | 1,37 | 00:00:00 | | 2011-02-24 | 1,34 | 10.700 | 1,36 | 1,34 | 1,36 | 00:00:00 | | 2011-02-25 | 1,36 | 57.500 | 1,37 | 1,34 | 1,34 | 00:00:00 | | 2011-02-28 | 1,38 | 53.500 | 1,42 | 1,36 | 1,36 | 00:00:00 | | 2011-03-01 | 1,40 | 23.900 | 1,42 | 1,38 | 1,39 | 00:00:00 | | 2011-03-02 | 1,39 | 17.800 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2011-03-03 | 1,39 | 13.800 | 1,41 | 1,39 | 1,39 | 00:00:00 | | 2011-03-04 | 1,40 | 13.000 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2011-03-07 | 1,40 | 8.500 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2011-03-08 | 1,38 | 1.300 | 1,40 | 1,38 | 1,40 | 00:00:00 | | 2011-03-09 | 1,39 | 18.600 | 1,41 | 1,37 | 1,37 | 00:00:00 | | 2011-03-10 | 1,38 | 4.300 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2011-03-11 | 1,38 | 19.600 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2011-03-14 | 1,38 | 15.300 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2011-03-15 | 1,50 | 624.000 | 1,58 | 1,39 | 1,39 | 00:00:00 | | 2011-03-16 | 1,45 | 487.400 | 1,60 | 1,45 | 1,51 | 00:00:00 | | 2011-03-17 | 1,48 | 99.200 | 1,52 | 1,45 | 1,45 | 00:00:00 | | 2011-03-18 | 1,47 | 39.900 | 1,52 | 1,46 | 1,50 | 00:00:00 | | 2011-03-21 | 1,45 | 105.800 | 1,47 | 1,42 | 1,47 | 00:00:00 | | 2011-03-22 | 1,41 | 99.200 | 1,43 | 1,36 | 1,43 | 00:00:00 | | 2011-03-23 | 1,40 | 53.600 | 1,43 | 1,37 | 1,39 | 00:00:00 | | 2011-03-24 | 1,40 | 3.700 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2011-03-25 | 1,40 | 6.700 | 1,40 | 1,37 | 1,37 | 00:00:00 | | 2011-03-28 | 1,41 | 53.700 | 1,43 | 1,37 | 1,37 | 00:00:00 | | 2011-03-29 | 1,41 | 9.400 | 1,43 | 1,39 | 1,40 | 00:00:00 | | 2011-03-30 | 1,41 | 83.300 | 1,45 | 1,37 | 1,42 | 00:00:00 | | 2011-03-31 | 1,40 | 14.400 | 1,44 | 1,40 | 1,40 | 00:00:00 | | 2011-04-01 | 1,40 | 18.900 | 1,42 | 1,39 | 1,40 | 00:00:00 | | 2011-04-04 | 1,40 | 8.500 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2011-04-05 | 1,33 | 36.800 | 1,38 | 1,33 | 1,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
