|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-28 | 1,24 | 10.000 | 1,24 | 1,19 | 1,19 | 00:00:00 | | 2011-07-29 | 1,20 | 3.400 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2011-08-01 | 1,19 | 2.800 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2011-08-02 | 1,13 | 32.800 | 1,19 | 1,12 | 1,19 | 00:00:00 | | 2011-08-03 | 1,15 | 16.300 | 1,15 | 1,08 | 1,10 | 00:00:00 | | 2011-08-04 | 1,11 | 29.100 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2011-08-05 | 1,10 | 121.800 | 1,10 | 0,95 | 0,95 | 00:00:00 | | 2011-08-08 | 1,06 | 72.300 | 1,10 | 1,03 | 1,03 | 00:00:00 | | 2011-08-09 | 1,08 | 33.500 | 1,09 | 0,99 | 1,02 | 00:00:00 | | 2011-08-10 | 1,09 | 25.600 | 1,09 | 1,03 | 1,09 | 00:00:00 | | 2011-08-11 | 1,07 | 35.600 | 1,09 | 1,00 | 1,09 | 00:00:00 | | 2011-08-12 | 1,07 | 17.300 | 1,07 | 1,02 | 1,07 | 00:00:00 | | 2011-08-15 | 1,07 | 300 | 1,07 | 1,07 | 1,07 | 00:00:00 | | 2011-08-16 | 1,11 | 26.700 | 1,11 | 1,03 | 1,06 | 00:00:00 | | 2011-08-17 | 1,20 | 60.200 | 1,20 | 1,04 | 1,16 | 00:00:00 | | 2011-08-18 | 1,18 | 20.800 | 1,19 | 1,08 | 1,17 | 00:00:00 | | 2011-08-19 | 1,14 | 37.800 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2011-08-22 | 1,15 | 31.500 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2011-08-23 | 1,16 | 23.000 | 1,16 | 1,13 | 1,16 | 00:00:00 | | 2011-08-24 | 1,14 | 7.200 | 1,16 | 1,14 | 1,16 | 00:00:00 | | 2011-08-25 | 1,12 | 1.800 | 1,14 | 1,12 | 1,14 | 00:00:00 | | 2011-08-26 | 1,15 | 52.300 | 1,17 | 1,12 | 1,12 | 00:00:00 | | 2011-08-29 | 1,15 | 11.400 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2011-08-30 | 1,18 | 43.500 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2011-08-31 | 1,21 | 20.300 | 1,21 | 1,16 | 1,16 | 00:00:00 | | 2011-09-01 | 1,21 | 1.400 | 1,21 | 1,18 | 1,21 | 00:00:00 | | 2011-09-02 | 1,21 | 4.100 | 1,21 | 1,18 | 1,18 | 00:00:00 | | 2011-09-05 | 1,18 | 13.200 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2011-09-06 | 1,18 | 8.800 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2011-09-07 | 1,24 | 45.900 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2011-09-08 | 1,27 | 37.900 | 1,28 | 1,23 | 1,25 | 00:00:00 | | 2011-09-09 | 1,24 | 25.500 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2011-09-12 | 1,25 | 78.000 | 1,25 | 1,21 | 1,24 | 00:00:00 | | 2011-09-13 | 1,25 | 35.300 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2011-09-14 | 1,29 | 16.900 | 1,29 | 1,25 | 1,25 | 00:00:00 | | 2011-09-15 | 1,30 | 25.000 | 1,30 | 1,26 | 1,29 | 00:00:00 | | 2011-09-16 | 1,30 | 21.300 | 1,30 | 1,28 | 1,28 | 00:00:00 | | 2011-09-19 | 1,28 | 18.400 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2011-09-20 | 1,26 | 28.600 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2011-09-21 | 1,26 | 4.100 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2011-09-22 | 1,18 | 16.000 | 1,25 | 1,18 | 1,23 | 00:00:00 | | 2011-09-23 | 1,22 | 23.700 | 1,24 | 1,16 | 1,24 | 00:00:00 | | 2011-09-26 | 1,22 | 6.400 | 1,24 | 1,16 | 1,24 | 00:00:00 | | 2011-09-27 | 1,22 | 11.400 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2011-09-28 | 1,26 | 11.800 | 1,26 | 1,19 | 1,22 | 00:00:00 | | 2011-09-29 | 1,24 | 700 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2011-09-30 | 1,20 | 4.400 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2011-10-03 | 1,19 | 12.600 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2011-10-04 | 1,17 | 4.600 | 1,20 | 1,14 | 1,14 | 00:00:00 | | 2011-10-05 | 1,18 | 9.100 | 1,18 | 1,15 | 1,17 | 00:00:00 | | 2011-10-06 | 1,18 | 10.400 | 1,20 | 1,16 | 1,16 | 00:00:00 | | 2011-10-07 | 1,19 | 13.500 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2011-10-10 | 1,19 | 17.700 | 1,21 | 1,17 | 1,20 | 00:00:00 | | 2011-10-11 | 1,22 | 21.000 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2011-10-12 | 1,23 | 21.200 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2011-10-13 | 1,22 | 12.400 | 1,23 | 1,19 | 1,22 | 00:00:00 | | 2011-10-14 | 1,20 | 11.200 | 1,22 | 1,19 | 1,19 | 00:00:00 | | 2011-10-17 | 1,21 | 13.100 | 1,21 | 1,19 | 1,19 | 00:00:00 | | 2011-10-18 | 1,19 | 9.200 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2011-10-19 | 1,19 | 15.200 | 1,21 | 1,17 | 1,17 | 00:00:00 | | 2011-10-20 | 1,19 | 18.000 | 1,19 | 1,16 | 1,17 | 00:00:00 | | 2011-10-21 | 1,21 | 13.400 | 1,21 | 1,15 | 1,16 | 00:00:00 | | 2011-10-24 | 1,17 | 7.100 | 1,21 | 1,17 | 1,18 | 00:00:00 | | 2011-10-25 | 1,17 | 19.100 | 1,20 | 1,16 | 1,17 | 00:00:00 | | 2011-10-26 | 1,15 | 4.900 | 1,19 | 1,14 | 1,14 | 00:00:00 | | 2011-10-27 | 1,16 | 14.400 | 1,20 | 1,14 | 1,17 | 00:00:00 | | 2011-10-28 | 1,15 | 17.200 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2011-10-31 | 1,12 | 9.700 | 1,15 | 1,10 | 1,15 | 00:00:00 | | 2011-11-01 | 1,12 | 1.800 | 1,12 | 1,05 | 1,05 | 00:00:00 | | 2011-11-02 | 1,08 | 5.500 | 1,12 | 1,07 | 1,10 | 00:00:00 | | 2011-11-03 | 1,10 | 23.200 | 1,11 | 1,06 | 1,11 | 00:00:00 | | 2011-11-04 | 1,07 | 7.500 | 1,10 | 1,05 | 1,05 | 00:00:00 | | 2011-11-07 | 1,07 | 10.600 | 1,07 | 1,05 | 1,07 | 00:00:00 | | 2011-11-08 | 1,07 | 9.400 | 1,14 | 1,05 | 1,07 | 00:00:00 | | 2011-11-09 | 1,08 | 1.400 | 1,10 | 1,05 | 1,10 | 00:00:00 | | 2011-11-10 | 1,08 | 26.500 | 1,10 | 1,02 | 1,04 | 00:00:00 | | 2011-11-11 | 1,05 | 10.600 | 1,10 | 1,03 | 1,08 | 00:00:00 | | 2011-11-14 | 1,07 | 44.300 | 1,09 | 1,01 | 1,09 | 00:00:00 | | 2011-11-15 | 1,07 | 15.400 | 1,09 | 1,02 | 1,08 | 00:00:00 | | 2011-11-16 | 1,07 | 9.800 | 1,08 | 1,03 | 1,05 | 00:00:00 | | 2011-11-17 | 1,07 | 24.000 | 1,08 | 1,01 | 1,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
