|
 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 | | 2008-02-12 | 7,28 | 28.900 | 7,32 | 7,24 | 7,28 | 00:00:00 | | 2008-02-13 | 7,36 | 148.000 | 7,37 | 7,30 | 7,30 | 00:00:00 | | 2008-02-14 | 7,40 | 28.800 | 7,42 | 7,25 | 7,25 | 00:00:00 | | 2008-02-15 | 7,28 | 10.700 | 7,40 | 7,28 | 7,40 | 00:00:00 | | 2008-02-18 | 7,34 | 20.100 | 7,34 | 7,19 | 7,29 | 00:00:00 | | 2008-02-19 | 7,27 | 98.300 | 7,40 | 7,23 | 7,34 | 00:00:00 | | 2008-02-20 | 7,22 | 103.700 | 7,35 | 7,18 | 7,35 | 00:00:00 | | 2008-02-21 | 7,10 | 80.400 | 7,20 | 7,09 | 7,20 | 00:00:00 | | 2008-02-22 | 7,15 | 91.000 | 7,20 | 7,06 | 7,12 | 00:00:00 | | 2008-02-25 | 7,37 | 43.900 | 7,38 | 7,20 | 7,20 | 00:00:00 | | 2008-02-26 | 7,40 | 170.600 | 7,45 | 7,29 | 7,36 | 00:00:00 | | 2008-02-27 | 7,31 | 138.400 | 7,45 | 7,31 | 7,40 | 00:00:00 | | 2008-02-28 | 7,21 | 75.300 | 7,37 | 7,15 | 7,36 | 00:00:00 | | 2008-02-29 | 7,60 | 105.500 | 7,60 | 7,22 | 7,22 | 00:00:00 | | 2008-03-03 | 7,70 | 67.700 | 7,70 | 7,35 | 7,50 | 00:00:00 | | 2008-03-04 | 7,60 | 51.400 | 7,70 | 7,43 | 7,70 | 00:00:00 | | 2008-03-05 | 7,73 | 79.800 | 7,75 | 7,59 | 7,60 | 00:00:00 | | 2008-03-06 | 7,71 | 60.400 | 7,98 | 7,71 | 7,88 | 00:00:00 | | 2008-03-07 | 7,90 | 118.400 | 7,90 | 7,60 | 7,74 | 00:00:00 | | 2008-03-10 | 7,95 | 218.700 | 7,95 | 7,74 | 7,80 | 00:00:00 | | 2008-03-11 | 8,48 | 129.800 | 8,48 | 7,79 | 7,94 | 00:00:00 | | 2008-03-12 | 8,20 | 129.200 | 8,34 | 8,10 | 8,25 | 00:00:00 | | 2008-03-13 | 8,30 | 135.100 | 8,30 | 7,87 | 8,00 | 00:00:00 | | 2008-03-14 | 8,15 | 126.800 | 8,29 | 7,97 | 8,29 | 00:00:00 | | 2008-03-18 | 8,00 | 235.100 | 8,13 | 7,71 | 7,89 | 00:00:00 | | 2008-03-19 | 7,94 | 83.400 | 8,03 | 7,86 | 7,86 | 00:00:00 | | 2008-03-20 | 8,01 | 135.100 | 8,02 | 7,90 | 7,91 | 00:00:00 | | 2008-03-25 | 8,06 | 118.100 | 8,09 | 7,93 | 7,94 | 00:00:00 | | 2008-03-26 | 7,99 | 60.800 | 8,11 | 7,97 | 7,97 | 00:00:00 | | 2008-03-27 | 8,35 | 123.500 | 8,35 | 7,95 | 7,98 | 00:00:00 | | 2008-03-28 | 8,60 | 154.600 | 8,68 | 8,23 | 8,23 | 00:00:00 | | 2008-03-31 | 8,59 | 91.700 | 8,59 | 8,47 | 8,59 | 00:00:00 | | 2008-04-01 | 8,50 | 77.300 | 8,55 | 8,47 | 8,47 | 00:00:00 | | 2008-04-02 | 8,55 | 60.400 | 8,55 | 8,45 | 8,55 | 00:00:00 | | 2008-04-03 | 8,50 | 52.600 | 8,50 | 8,45 | 8,45 | 00:00:00 | | 2008-04-04 | 8,65 | 157.000 | 8,65 | 8,34 | 8,50 | 00:00:00 | | 2008-04-07 | 8,75 | 47.300 | 8,75 | 8,44 | 8,65 | 00:00:00 | | 2008-04-08 | 8,73 | 120.400 | 8,74 | 8,28 | 8,61 | 00:00:00 | | 2008-04-09 | 8,71 | 162.900 | 8,75 | 8,61 | 8,72 | 00:00:00 | | 2008-04-10 | 8,70 | 60.700 | 8,75 | 8,61 | 8,62 | 00:00:00 | | 2008-04-11 | 8,74 | 31.200 | 8,75 | 8,58 | 8,75 | 00:00:00 | | 2008-04-14 | 8,66 | 89.900 | 8,73 | 8,52 | 8,67 | 00:00:00 | | 2008-04-15 | 8,80 | 65.100 | 8,80 | 8,53 | 8,53 | 00:00:00 | | 2008-04-16 | 8,98 | 75.900 | 8,98 | 8,69 | 8,69 | 00:00:00 | | 2008-04-17 | 8,98 | 67.400 | 9,00 | 8,90 | 9,00 | 00:00:00 | | 2008-04-18 | 8,95 | 34.500 | 8,99 | 8,83 | 8,83 | 00:00:00 | | 2008-04-21 | 8,75 | 22.900 | 8,98 | 8,75 | 8,95 | 00:00:00 | | 2008-04-22 | 8,83 | 52.900 | 8,96 | 8,72 | 8,75 | 00:00:00 | | 2008-04-23 | 8,80 | 49.700 | 8,89 | 8,71 | 8,89 | 00:00:00 | | 2008-04-24 | 8,83 | 39.800 | 8,83 | 8,71 | 8,71 | 00:00:00 | | 2008-04-25 | 8,98 | 51.900 | 8,98 | 8,76 | 8,80 | 00:00:00 | | 2008-04-28 | 9,00 | 56.000 | 9,00 | 8,84 | 8,85 | 00:00:00 | | 2008-04-29 | 9,00 | 21.800 | 9,00 | 8,94 | 8,99 | 00:00:00 | | 2008-04-30 | 8,97 | 44.900 | 8,98 | 8,85 | 8,94 | 00:00:00 | | 2008-05-02 | 8,99 | 63.500 | 8,99 | 8,90 | 8,90 | 00:00:00 | | 2008-05-05 | 8,90 | 49.000 | 8,95 | 8,85 | 8,93 | 00:00:00 | | 2008-05-06 | 8,82 | 114.800 | 8,90 | 8,73 | 8,90 | 00:00:00 | | 2008-05-07 | 8,90 | 133.600 | 8,90 | 8,63 | 8,73 | 00:00:00 | | 2008-05-08 | 8,97 | 154.200 | 8,97 | 8,73 | 8,73 | 00:00:00 | | 2008-05-09 | 8,95 | 223.700 | 9,00 | 8,90 | 8,92 | 00:00:00 | | 2008-05-12 | 8,94 | 48.000 | 8,95 | 8,88 | 8,88 | 00:00:00 | | 2008-05-13 | 8,97 | 54.400 | 8,97 | 8,83 | 8,93 | 00:00:00 | | 2008-05-14 | 8,98 | 42.800 | 8,98 | 8,86 | 8,86 | 00:00:00 | | 2008-05-15 | 9,00 | 169.900 | 9,04 | 8,90 | 8,90 | 00:00:00 | | 2008-05-16 | 8,55 | 264.600 | 8,94 | 8,45 | 8,81 | 00:00:00 | | 2008-05-19 | 8,49 | 91.800 | 8,51 | 8,21 | 8,46 | 00:00:00 | | 2008-05-20 | 8,29 | 119.500 | 8,41 | 8,17 | 8,33 | 00:00:00 | | 2008-05-21 | 8,14 | 69.100 | 8,28 | 8,12 | 8,17 | 00:00:00 | | 2008-05-22 | 7,99 | 67.200 | 8,19 | 7,81 | 8,15 | 00:00:00 | | 2008-05-23 | 8,34 | 112.000 | 8,34 | 7,66 | 7,93 | 00:00:00 | | 2008-05-26 | 8,04 | 76.900 | 8,11 | 8,02 | 8,09 | 00:00:00 | | 2008-05-27 | 7,85 | 76.600 | 8,05 | 7,82 | 8,04 | 00:00:00 | | 2008-05-28 | 7,73 | 100.200 | 7,96 | 7,66 | 7,80 | 00:00:00 | | 2008-05-29 | 7,67 | 24.800 | 7,70 | 7,66 | 7,70 | 00:00:00 | | 2008-05-30 | 7,72 | 962.100 | 7,77 | 7,65 | 7,65 | 00:00:00 | | 2008-06-02 | 7,74 | 24.600 | 7,86 | 7,61 | 7,86 | 00:00:00 | | 2008-06-03 | 7,74 | 160.700 | 7,77 | 7,61 | 7,61 | 00:00:00 | | 2008-06-04 | 7,73 | 68.200 | 7,81 | 7,66 | 7,81 | 00:00:00 | | 2008-06-05 | 7,47 | 158.500 | 7,75 | 7,47 | 7,75 | 00:00:00 | | 2008-06-06 | 7,39 | 101.300 | 7,55 | 7,32 | 7,55 | 00:00:00 | | 2008-06-10 | 7,40 | 60.600 | 7,40 | 6,90 | 7,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
