|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-04-05 | 1,33 | 36.800 | 1,38 | 1,33 | 1,38 | 00:00:00 | | 2011-04-06 | 1,36 | 30.200 | 1,36 | 1,30 | 1,33 | 00:00:00 | | 2011-04-07 | 1,36 | 30.000 | 1,39 | 1,35 | 1,35 | 00:00:00 | | 2011-04-08 | 1,36 | 3.600 | 1,38 | 1,36 | 1,36 | 00:00:00 | | 2011-04-11 | 1,38 | 7.700 | 1,38 | 1,34 | 1,36 | 00:00:00 | | 2011-04-12 | 1,36 | 700 | 1,37 | 1,34 | 1,35 | 00:00:00 | | 2011-04-13 | 1,37 | 7.600 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2011-04-14 | 1,35 | 10.100 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2011-04-15 | 1,35 | 18.100 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2011-04-18 | 1,33 | 59.200 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2011-04-19 | 1,32 | 4.200 | 1,32 | 1,30 | 1,30 | 00:00:00 | | 2011-04-20 | 1,29 | 23.200 | 1,33 | 1,25 | 1,30 | 00:00:00 | | 2011-04-21 | 1,25 | 22.300 | 1,32 | 1,25 | 1,32 | 00:00:00 | | 2011-04-26 | 1,25 | 13.800 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2011-04-27 | 1,26 | 13.000 | 1,26 | 1,22 | 1,23 | 00:00:00 | | 2011-04-28 | 1,39 | 92.100 | 1,39 | 1,25 | 1,27 | 00:00:00 | | 2011-04-29 | 1,43 | 56.900 | 1,43 | 1,33 | 1,33 | 00:00:00 | | 2011-05-02 | 1,41 | 40.700 | 1,41 | 1,36 | 1,36 | 00:00:00 | | 2011-05-03 | 1,42 | 22.400 | 1,42 | 1,37 | 1,37 | 00:00:00 | | 2011-05-04 | 1,42 | 47.300 | 1,42 | 1,35 | 1,38 | 00:00:00 | | 2011-05-05 | 1,39 | 32.000 | 1,41 | 1,36 | 1,38 | 00:00:00 | | 2011-05-06 | 1,41 | 41.700 | 1,41 | 1,36 | 1,39 | 00:00:00 | | 2011-05-09 | 1,39 | 21.800 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2011-05-10 | 1,36 | 11.800 | 1,39 | 1,36 | 1,36 | 00:00:00 | | 2011-05-11 | 1,36 | 3.400 | 1,37 | 1,34 | 1,37 | 00:00:00 | | 2011-05-12 | 1,33 | 3.800 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2011-05-13 | 1,35 | 2.100 | 1,36 | 1,33 | 1,36 | 00:00:00 | | 2011-05-16 | 1,32 | 1.000 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2011-05-17 | 1,30 | 97.800 | 1,33 | 1,27 | 1,32 | 00:00:00 | | 2011-05-18 | 1,33 | 80.400 | 1,37 | 1,28 | 1,30 | 00:00:00 | | 2011-05-19 | 1,33 | 23.200 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2011-05-20 | 1,33 | 14.800 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2011-05-23 | 1,35 | 44.700 | 1,36 | 1,30 | 1,30 | 00:00:00 | | 2011-05-24 | 1,33 | 42.900 | 1,36 | 1,32 | 1,36 | 00:00:00 | | 2011-05-25 | 1,37 | 46.500 | 1,37 | 1,32 | 1,32 | 00:00:00 | | 2011-05-26 | 1,39 | 68.700 | 1,39 | 1,33 | 1,36 | 00:00:00 | | 2011-05-27 | 1,41 | 74.200 | 1,42 | 1,37 | 1,38 | 00:00:00 | | 2011-05-30 | 1,43 | 82.900 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2011-05-31 | 1,42 | 227.800 | 1,44 | 1,39 | 1,42 | 00:00:00 | | 2011-06-01 | 1,43 | 83.900 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2011-06-02 | 1,43 | 80.300 | 1,45 | 1,39 | 1,40 | 00:00:00 | | 2011-06-03 | 1,44 | 47.100 | 1,45 | 1,41 | 1,41 | 00:00:00 | | 2011-06-06 | 1,50 | 122.100 | 1,51 | 1,42 | 1,42 | 00:00:00 | | 2011-06-07 | 1,50 | 100.200 | 1,51 | 1,45 | 1,49 | 00:00:00 | | 2011-06-08 | 1,46 | 194.300 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2011-06-09 | 1,46 | 9.500 | 1,46 | 1,43 | 1,46 | 00:00:00 | | 2011-06-10 | 1,43 | 9.400 | 1,44 | 1,43 | 1,44 | 00:00:00 | | 2011-06-13 | 1,43 | 23.000 | 1,46 | 1,42 | 1,42 | 00:00:00 | | 2011-06-14 | 1,42 | 11.300 | 1,47 | 1,42 | 1,45 | 00:00:00 | | 2011-06-15 | 1,43 | 45.600 | 1,43 | 1,37 | 1,43 | 00:00:00 | | 2011-06-16 | 1,41 | 38.000 | 1,41 | 1,38 | 1,40 | 00:00:00 | | 2011-06-17 | 1,27 | 230.800 | 1,40 | 1,27 | 1,39 | 00:00:00 | | 2011-06-20 | 1,35 | 62.500 | 1,37 | 1,29 | 1,34 | 00:00:00 | | 2011-06-21 | 1,38 | 19.900 | 1,39 | 1,38 | 1,38 | 00:00:00 | | 2011-06-22 | 1,37 | 12.400 | 1,40 | 1,36 | 1,40 | 00:00:00 | | 2011-06-23 | 1,33 | 22.500 | 1,37 | 1,33 | 1,37 | 00:00:00 | | 2011-06-24 | 1,35 | 10.800 | 1,40 | 1,33 | 1,40 | 00:00:00 | | 2011-06-27 | 1,37 | 17.100 | 1,37 | 1,32 | 1,34 | 00:00:00 | | 2011-06-28 | 1,34 | 10.600 | 1,34 | 1,32 | 1,34 | 00:00:00 | | 2011-06-29 | 1,35 | 5.800 | 1,35 | 1,33 | 1,35 | 00:00:00 | | 2011-06-30 | 1,38 | 9.400 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2011-07-01 | 1,38 | 13.000 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2011-07-04 | 1,40 | 29.900 | 1,40 | 1,36 | 1,38 | 00:00:00 | | 2011-07-05 | 1,38 | 200 | 1,38 | 1,38 | 1,38 | 00:00:00 | | 2011-07-06 | 1,28 | 78.500 | 1,36 | 1,28 | 1,36 | 00:00:00 | | 2011-07-07 | 1,30 | 17.100 | 1,35 | 1,29 | 1,29 | 00:00:00 | | 2011-07-08 | 1,33 | 39.900 | 1,35 | 1,28 | 1,30 | 00:00:00 | | 2011-07-11 | 1,23 | 44.700 | 1,33 | 1,23 | 1,28 | 00:00:00 | | 2011-07-12 | 1,22 | 45.500 | 1,25 | 1,18 | 1,24 | 00:00:00 | | 2011-07-13 | 1,25 | 10.200 | 1,26 | 1,21 | 1,24 | 00:00:00 | | 2011-07-14 | 1,22 | 24.400 | 1,24 | 1,18 | 1,23 | 00:00:00 | | 2011-07-15 | 1,18 | 42.600 | 1,22 | 1,18 | 1,18 | 00:00:00 | | 2011-07-18 | 1,15 | 16.900 | 1,18 | 1,10 | 1,18 | 00:00:00 | | 2011-07-19 | 1,17 | 11.100 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2011-07-20 | 1,16 | 3.800 | 1,23 | 1,12 | 1,12 | 00:00:00 | | 2011-07-21 | 1,21 | 4.200 | 1,21 | 1,15 | 1,15 | 00:00:00 | | 2011-07-22 | 1,23 | 29.700 | 1,26 | 1,22 | 1,23 | 00:00:00 | | 2011-07-25 | 1,22 | 9.400 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2011-07-26 | 1,20 | 15.100 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2011-07-27 | 1,24 | 11.500 | 1,24 | 1,20 | 1,22 | 00:00:00 | | 2011-07-28 | 1,24 | 10.000 | 1,24 | 1,19 | 1,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
