|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-18 | 9,52 | 53.100 | 9,54 | 9,50 | 9,50 | 00:00:00 | | 2007-10-19 | 9,31 | 71.200 | 9,50 | 9,30 | 9,50 | 00:00:00 | | 2007-10-22 | 8,99 | 120.100 | 9,26 | 8,99 | 9,48 | 00:00:00 | | 2007-10-23 | 8,96 | 61.100 | 9,12 | 8,94 | 9,12 | 00:00:00 | | 2007-10-24 | 8,87 | 45.200 | 9,00 | 8,85 | 9,00 | 00:00:00 | | 2007-10-25 | 8,94 | 54.700 | 8,94 | 8,81 | 8,85 | 00:00:00 | | 2007-10-26 | 8,88 | 100.400 | 8,91 | 8,82 | 8,87 | 00:00:00 | | 2007-10-29 | 8,84 | 132.800 | 8,91 | 8,78 | 8,88 | 00:00:00 | | 2007-10-30 | 8,72 | 30.700 | 8,83 | 8,72 | 8,83 | 00:00:00 | | 2007-10-31 | 8,86 | 74.200 | 8,95 | 8,69 | 8,70 | 00:00:00 | | 2007-11-01 | 8,82 | 17.300 | 8,85 | 8,79 | 8,85 | 00:00:00 | | 2007-11-02 | 8,71 | 34.400 | 8,78 | 8,65 | 8,78 | 00:00:00 | | 2007-11-05 | 8,66 | 25.400 | 8,70 | 8,64 | 8,65 | 00:00:00 | | 2007-11-06 | 8,98 | 30.100 | 8,98 | 8,68 | 8,68 | 00:00:00 | | 2007-11-07 | 8,91 | 74.800 | 9,10 | 8,86 | 8,98 | 00:00:00 | | 2007-11-08 | 9,00 | 43.700 | 9,08 | 8,80 | 8,84 | 00:00:00 | | 2007-11-09 | 8,81 | 64.500 | 9,12 | 8,81 | 9,07 | 00:00:00 | | 2007-11-12 | 8,75 | 30.600 | 8,92 | 8,75 | 8,92 | 00:00:00 | | 2007-11-13 | 8,70 | 102.000 | 8,75 | 8,60 | 8,71 | 00:00:00 | | 2007-11-14 | 8,71 | 60.500 | 8,80 | 8,65 | 8,66 | 00:00:00 | | 2007-11-15 | 8,71 | 23.300 | 8,79 | 8,70 | 8,71 | 00:00:00 | | 2007-11-16 | 8,70 | 46.400 | 8,77 | 8,69 | 8,75 | 00:00:00 | | 2007-11-19 | 8,53 | 95.200 | 8,75 | 8,53 | 8,71 | 00:00:00 | | 2007-11-20 | 8,52 | 100.300 | 8,70 | 8,32 | 8,58 | 00:00:00 | | 2007-11-21 | 8,30 | 110.500 | 8,58 | 8,30 | 8,55 | 00:00:00 | | 2007-11-22 | 8,40 | 28.900 | 8,54 | 8,35 | 8,54 | 00:00:00 | | 2007-11-23 | 8,50 | 138.000 | 8,52 | 8,41 | 8,50 | 00:00:00 | | 2007-11-26 | 8,47 | 27.300 | 8,59 | 8,41 | 8,42 | 00:00:00 | | 2007-11-27 | 8,31 | 56.800 | 8,44 | 8,31 | 8,42 | 00:00:00 | | 2007-11-28 | 8,40 | 142.400 | 8,80 | 8,35 | 8,36 | 00:00:00 | | 2007-11-29 | 8,54 | 158.500 | 8,80 | 8,54 | 8,80 | 00:00:00 | | 2007-11-30 | 8,65 | 195.400 | 8,78 | 8,60 | 8,66 | 00:00:00 | | 2007-12-03 | 8,60 | 69.300 | 8,79 | 8,59 | 8,79 | 00:00:00 | | 2007-12-04 | 8,40 | 69.800 | 8,67 | 8,40 | 8,67 | 00:00:00 | | 2007-12-05 | 8,49 | 45.700 | 8,55 | 8,48 | 8,50 | 00:00:00 | | 2007-12-06 | 8,48 | 41.400 | 8,52 | 8,48 | 8,51 | 00:00:00 | | 2007-12-07 | 8,50 | 63.200 | 8,53 | 8,44 | 8,53 | 00:00:00 | | 2007-12-10 | 8,50 | 53.200 | 8,58 | 8,49 | 8,50 | 00:00:00 | | 2007-12-11 | 8,45 | 59.200 | 8,50 | 8,42 | 8,50 | 00:00:00 | | 2007-12-12 | 8,55 | 113.300 | 8,55 | 8,36 | 8,41 | 00:00:00 | | 2007-12-13 | 8,31 | 53.700 | 8,50 | 8,31 | 8,48 | 00:00:00 | | 2007-12-14 | 8,39 | 31.400 | 8,40 | 8,32 | 8,32 | 00:00:00 | | 2007-12-17 | 8,44 | 55.100 | 8,45 | 8,30 | 8,30 | 00:00:00 | | 2007-12-18 | 8,30 | 45.700 | 8,40 | 8,30 | 8,32 | 00:00:00 | | 2007-12-19 | 8,10 | 131.300 | 8,42 | 8,10 | 8,35 | 00:00:00 | | 2007-12-20 | 8,30 | 162.300 | 8,30 | 8,13 | 8,21 | 00:00:00 | | 2007-12-21 | 8,11 | 100.000 | 8,39 | 8,10 | 8,35 | 00:00:00 | | 2007-12-24 | 8,12 | 48.400 | 8,14 | 8,02 | 8,11 | 00:00:00 | | 2007-12-27 | 8,16 | 59.600 | 8,18 | 8,10 | 8,12 | 00:00:00 | | 2007-12-28 | 8,12 | 45.400 | 8,16 | 8,10 | 8,16 | 00:00:00 | | 2007-12-31 | 8,15 | 105.900 | 8,16 | 8,10 | 8,15 | 00:00:00 | | 2008-01-02 | 8,15 | 139.600 | 8,25 | 8,14 | 8,16 | 00:00:00 | | 2008-01-03 | 8,07 | 83.100 | 8,17 | 8,02 | 8,16 | 00:00:00 | | 2008-01-04 | 7,70 | 383.900 | 8,06 | 7,60 | 8,03 | 00:00:00 | | 2008-01-07 | 7,46 | 131.600 | 7,66 | 7,10 | 7,66 | 00:00:00 | | 2008-01-08 | 7,30 | 79.500 | 7,41 | 7,16 | 7,16 | 00:00:00 | | 2008-01-09 | 7,26 | 74.600 | 7,28 | 7,14 | 7,21 | 00:00:00 | | 2008-01-10 | 7,19 | 63.800 | 7,29 | 7,12 | 7,18 | 00:00:00 | | 2008-01-11 | 7,07 | 299.400 | 7,17 | 6,67 | 7,09 | 00:00:00 | | 2008-01-14 | 6,95 | 91.600 | 7,01 | 6,87 | 7,00 | 00:00:00 | | 2008-01-15 | 6,70 | 62.300 | 6,90 | 6,70 | 6,90 | 00:00:00 | | 2008-01-16 | 6,24 | 143.500 | 6,52 | 6,10 | 6,52 | 00:00:00 | | 2008-01-17 | 6,30 | 136.200 | 6,39 | 6,14 | 6,14 | 00:00:00 | | 2008-01-18 | 6,15 | 133.200 | 6,30 | 6,12 | 6,28 | 00:00:00 | | 2008-01-21 | 5,90 | 98.200 | 6,20 | 5,56 | 6,20 | 00:00:00 | | 2008-01-22 | 5,91 | 185.000 | 6,10 | 5,40 | 5,55 | 00:00:00 | | 2008-01-23 | 6,05 | 185.800 | 6,31 | 6,02 | 6,03 | 00:00:00 | | 2008-01-24 | 6,09 | 192.500 | 6,31 | 6,05 | 6,17 | 00:00:00 | | 2008-01-25 | 6,65 | 180.400 | 6,82 | 6,16 | 6,16 | 00:00:00 | | 2008-01-28 | 6,94 | 78.900 | 6,98 | 6,60 | 6,68 | 00:00:00 | | 2008-01-29 | 7,39 | 190.900 | 7,40 | 7,00 | 7,01 | 00:00:00 | | 2008-01-30 | 7,37 | 166.800 | 7,50 | 7,20 | 7,48 | 00:00:00 | | 2008-01-31 | 7,25 | 135.100 | 7,40 | 7,11 | 7,37 | 00:00:00 | | 2008-02-01 | 7,35 | 50.400 | 7,41 | 7,21 | 7,27 | 00:00:00 | | 2008-02-04 | 7,26 | 75.600 | 7,43 | 7,25 | 7,38 | 00:00:00 | | 2008-02-05 | 7,20 | 129.900 | 7,36 | 7,12 | 7,18 | 00:00:00 | | 2008-02-06 | 7,03 | 126.000 | 7,14 | 6,94 | 7,00 | 00:00:00 | | 2008-02-07 | 7,02 | 185.800 | 7,08 | 6,96 | 7,04 | 00:00:00 | | 2008-02-08 | 7,37 | 256.000 | 7,37 | 6,95 | 6,96 | 00:00:00 | | 2008-02-11 | 7,28 | 37.700 | 7,30 | 7,22 | 7,22 | 00:00:00 | | 2008-02-12 | 7,28 | 28.900 | 7,32 | 7,24 | 7,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
