|
 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 | | 2008-06-10 | 7,40 | 60.600 | 7,40 | 6,90 | 7,30 | 00:00:00 | | 2008-06-11 | 7,28 | 70.000 | 7,38 | 7,16 | 7,30 | 00:00:00 | | 2008-06-12 | 7,20 | 41.900 | 7,28 | 7,08 | 7,28 | 00:00:00 | | 2008-06-13 | 7,36 | 11.600 | 7,43 | 7,18 | 7,22 | 00:00:00 | | 2008-06-16 | 7,39 | 97.500 | 7,42 | 7,35 | 7,35 | 00:00:00 | | 2008-06-17 | 7,40 | 78.500 | 7,45 | 7,36 | 7,41 | 00:00:00 | | 2008-06-18 | 7,42 | 45.400 | 7,42 | 7,25 | 7,40 | 00:00:00 | | 2008-06-19 | 7,41 | 61.200 | 7,58 | 7,16 | 7,21 | 00:00:00 | | 2008-06-20 | 7,45 | 86.800 | 7,55 | 7,18 | 7,27 | 00:00:00 | | 2008-06-23 | 7,25 | 19.700 | 7,50 | 7,25 | 7,45 | 00:00:00 | | 2008-06-24 | 6,92 | 51.900 | 7,28 | 6,90 | 7,28 | 00:00:00 | | 2008-06-25 | 7,00 | 47.500 | 7,15 | 6,91 | 6,91 | 00:00:00 | | 2008-06-26 | 6,99 | 41.200 | 7,10 | 6,86 | 7,10 | 00:00:00 | | 2008-06-27 | 7,15 | 58.100 | 7,15 | 6,70 | 7,13 | 00:00:00 | | 2008-06-30 | 6,97 | 108.400 | 7,16 | 6,87 | 7,16 | 00:00:00 | | 2008-07-01 | 6,60 | 49.300 | 6,91 | 6,50 | 6,82 | 00:00:00 | | 2008-07-02 | 6,37 | 73.700 | 6,51 | 6,35 | 6,50 | 00:00:00 | | 2008-07-03 | 6,40 | 92.000 | 6,40 | 6,00 | 6,25 | 00:00:00 | | 2008-07-04 | 6,37 | 26.800 | 6,38 | 6,21 | 6,29 | 00:00:00 | | 2008-07-07 | 6,29 | 23.800 | 6,35 | 6,16 | 6,16 | 00:00:00 | | 2008-07-08 | 6,09 | 84.800 | 6,26 | 6,00 | 6,25 | 00:00:00 | | 2008-07-09 | 6,20 | 71.200 | 6,20 | 6,08 | 6,10 | 00:00:00 | | 2008-07-10 | 6,19 | 9.100 | 6,19 | 6,07 | 6,15 | 00:00:00 | | 2008-07-11 | 6,26 | 31.500 | 6,45 | 6,11 | 6,25 | 00:00:00 | | 2008-07-14 | 6,22 | 17.300 | 6,22 | 6,10 | 6,20 | 00:00:00 | | 2008-07-15 | 6,00 | 117.600 | 6,07 | 5,76 | 6,06 | 00:00:00 | | 2008-07-16 | 5,95 | 23.000 | 6,02 | 5,85 | 6,01 | 00:00:00 | | 2008-07-17 | 6,00 | 112.400 | 6,13 | 5,96 | 5,98 | 00:00:00 | | 2008-07-18 | 5,97 | 46.800 | 6,01 | 5,90 | 5,99 | 00:00:00 | | 2008-07-21 | 5,86 | 114.000 | 6,04 | 5,86 | 5,95 | 00:00:00 | | 2008-07-22 | 5,63 | 137.200 | 5,87 | 5,62 | 5,87 | 00:00:00 | | 2008-07-23 | 5,60 | 153.300 | 5,77 | 5,56 | 5,77 | 00:00:00 | | 2008-07-24 | 5,50 | 126.200 | 5,70 | 5,46 | 5,70 | 00:00:00 | | 2008-07-25 | 5,52 | 40.900 | 5,52 | 5,40 | 5,51 | 00:00:00 | | 2008-07-28 | 5,50 | 62.000 | 5,69 | 5,45 | 5,55 | 00:00:00 | | 2008-07-29 | 5,35 | 58.000 | 5,45 | 5,35 | 5,45 | 00:00:00 | | 2008-07-30 | 5,50 | 72.600 | 5,50 | 5,35 | 5,35 | 00:00:00 | | 2008-07-31 | 5,80 | 153.100 | 5,80 | 5,39 | 5,50 | 00:00:00 | | 2008-08-01 | 5,78 | 92.600 | 5,88 | 5,60 | 5,65 | 00:00:00 | | 2008-08-04 | 5,77 | 23.300 | 5,78 | 5,62 | 5,77 | 00:00:00 | | 2008-08-05 | 5,87 | 201.500 | 5,94 | 5,73 | 5,79 | 00:00:00 | | 2008-08-06 | 5,95 | 41.000 | 5,96 | 5,82 | 5,92 | 00:00:00 | | 2008-08-07 | 6,05 | 62.600 | 6,05 | 5,86 | 5,91 | 00:00:00 | | 2008-08-08 | 6,24 | 37.300 | 6,24 | 6,03 | 6,04 | 00:00:00 | | 2008-08-11 | 6,30 | 114.100 | 6,43 | 6,16 | 6,34 | 00:00:00 | | 2008-08-12 | 6,49 | 44.100 | 6,49 | 6,33 | 6,39 | 00:00:00 | | 2008-08-13 | 6,35 | 56.900 | 6,50 | 6,27 | 6,50 | 00:00:00 | | 2008-08-14 | 6,30 | 79.800 | 6,40 | 6,21 | 6,22 | 00:00:00 | | 2008-08-15 | 6,29 | 26.500 | 6,35 | 6,17 | 6,35 | 00:00:00 | | 2008-08-18 | 6,33 | 19.100 | 6,39 | 6,15 | 6,21 | 00:00:00 | | 2008-08-19 | 6,15 | 65.900 | 6,37 | 5,99 | 6,22 | 00:00:00 | | 2008-08-20 | 5,99 | 100.700 | 6,15 | 5,90 | 5,99 | 00:00:00 | | 2008-08-21 | 5,85 | 117.600 | 6,00 | 5,70 | 6,00 | 00:00:00 | | 2008-08-22 | 6,15 | 100.000 | 6,15 | 5,82 | 5,87 | 00:00:00 | | 2008-08-25 | 6,15 | 49.400 | 6,20 | 6,00 | 6,17 | 00:00:00 | | 2008-08-26 | 6,20 | 42.400 | 6,20 | 6,05 | 6,08 | 00:00:00 | | 2008-08-27 | 6,15 | 65.700 | 6,17 | 6,07 | 6,09 | 00:00:00 | | 2008-08-28 | 6,10 | 116.300 | 6,21 | 6,07 | 6,15 | 00:00:00 | | 2008-08-29 | 6,24 | 934.200 | 6,34 | 6,19 | 6,32 | 00:00:00 | | 2008-09-01 | 6,25 | 21.200 | 6,25 | 6,16 | 6,24 | 00:00:00 | | 2008-09-02 | 6,32 | 53.100 | 6,32 | 6,17 | 6,27 | 00:00:00 | | 2008-09-03 | 6,38 | 79.400 | 6,38 | 6,21 | 6,32 | 00:00:00 | | 2008-09-04 | 6,29 | 36.300 | 6,38 | 6,28 | 6,38 | 00:00:00 | | 2008-09-05 | 6,18 | 41.100 | 6,28 | 6,10 | 6,28 | 00:00:00 | | 2008-09-08 | 6,30 | 177.100 | 6,39 | 6,09 | 6,09 | 00:00:00 | | 2008-09-09 | 6,25 | 40.300 | 6,29 | 6,21 | 6,21 | 00:00:00 | | 2008-09-10 | 6,25 | 58.300 | 6,25 | 6,10 | 6,23 | 00:00:00 | | 2008-09-11 | 6,10 | 125.300 | 6,25 | 6,10 | 6,25 | 00:00:00 | | 2008-09-12 | 6,25 | 33.600 | 6,25 | 6,09 | 6,15 | 00:00:00 | | 2008-09-15 | 6,20 | 86.100 | 6,20 | 5,93 | 6,02 | 00:00:00 | | 2008-09-16 | 5,97 | 106.500 | 6,10 | 5,96 | 6,09 | 00:00:00 | | 2008-09-17 | 6,05 | 102.800 | 6,24 | 5,97 | 6,02 | 00:00:00 | | 2008-09-18 | 5,95 | 83.500 | 6,17 | 5,85 | 6,00 | 00:00:00 | | 2008-09-19 | 6,09 | 186.700 | 6,26 | 5,86 | 6,11 | 00:00:00 | | 2008-09-22 | 6,04 | 57.700 | 6,11 | 5,97 | 6,09 | 00:00:00 | | 2008-09-23 | 5,99 | 18.300 | 6,00 | 5,91 | 5,98 | 00:00:00 | | 2008-09-24 | 5,88 | 54.600 | 6,00 | 5,86 | 5,93 | 00:00:00 | | 2008-09-25 | 5,87 | 43.500 | 5,90 | 5,80 | 5,87 | 00:00:00 | | 2008-09-26 | 5,82 | 50.700 | 5,86 | 5,75 | 5,78 | 00:00:00 | | 2008-09-29 | 5,74 | 48.500 | 5,80 | 5,68 | 5,80 | 00:00:00 | | 2008-09-30 | 5,58 | 129.400 | 5,58 | 5,48 | 5,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
