|
 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 | | 2009-01-23 | 3,48 | 28.400 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2009-01-26 | 3,46 | 24.000 | 3,50 | 3,46 | 3,48 | 00:00:00 | | 2009-01-27 | 3,45 | 36.200 | 3,45 | 3,38 | 3,41 | 00:00:00 | | 2009-01-28 | 3,44 | 44.300 | 3,47 | 3,38 | 3,38 | 00:00:00 | | 2009-01-29 | 3,42 | 44.600 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2009-01-30 | 3,36 | 59.200 | 3,45 | 3,33 | 3,45 | 00:00:00 | | 2009-02-02 | 3,32 | 39.400 | 3,42 | 3,29 | 3,42 | 00:00:00 | | 2009-02-03 | 3,31 | 17.400 | 3,34 | 3,30 | 3,34 | 00:00:00 | | 2009-02-04 | 3,30 | 74.300 | 3,33 | 3,30 | 3,32 | 00:00:00 | | 2009-02-05 | 3,28 | 30.300 | 3,29 | 3,21 | 3,28 | 00:00:00 | | 2009-02-06 | 3,32 | 47.100 | 3,36 | 3,27 | 3,30 | 00:00:00 | | 2009-02-09 | 3,32 | 10.900 | 3,35 | 3,30 | 3,35 | 00:00:00 | | 2009-02-10 | 3,31 | 26.800 | 3,34 | 3,29 | 3,30 | 00:00:00 | | 2009-02-11 | 3,30 | 9.200 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2009-02-12 | 3,28 | 11.300 | 3,29 | 3,25 | 3,29 | 00:00:00 | | 2009-02-13 | 3,29 | 10.200 | 3,29 | 3,26 | 3,26 | 00:00:00 | | 2009-02-16 | 3,25 | 29.800 | 3,30 | 3,25 | 3,29 | 00:00:00 | | 2009-02-17 | 3,18 | 39.000 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2009-02-18 | 3,12 | 29.200 | 3,17 | 3,10 | 3,15 | 00:00:00 | | 2009-02-19 | 3,14 | 24.600 | 3,16 | 3,07 | 3,16 | 00:00:00 | | 2009-02-20 | 3,13 | 17.900 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2009-02-23 | 3,10 | 7.800 | 3,13 | 3,07 | 3,13 | 00:00:00 | | 2009-02-24 | 3,05 | 23.700 | 3,10 | 2,93 | 3,06 | 00:00:00 | | 2009-02-25 | 3,00 | 46.800 | 3,09 | 2,90 | 3,09 | 00:00:00 | | 2009-02-26 | 2,99 | 39.000 | 3,01 | 2,90 | 3,00 | 00:00:00 | | 2009-02-27 | 2,87 | 32.000 | 2,97 | 2,85 | 2,96 | 00:00:00 | | 2009-03-02 | 2,81 | 261.600 | 2,86 | 2,80 | 2,81 | 00:00:00 | | 2009-03-03 | 2,65 | 110.300 | 2,80 | 2,65 | 2,80 | 00:00:00 | | 2009-03-04 | 2,71 | 17.000 | 2,71 | 2,66 | 2,69 | 00:00:00 | | 2009-03-05 | 2,74 | 9.700 | 2,79 | 2,70 | 2,75 | 00:00:00 | | 2009-03-06 | 2,73 | 14.000 | 2,74 | 2,68 | 2,74 | 00:00:00 | | 2009-03-09 | 2,82 | 23.700 | 2,82 | 2,70 | 2,73 | 00:00:00 | | 2009-03-10 | 2,90 | 74.000 | 3,00 | 2,82 | 2,82 | 00:00:00 | | 2009-03-11 | 2,93 | 76.500 | 3,00 | 2,92 | 2,94 | 00:00:00 | | 2009-03-12 | 2,91 | 22.300 | 2,96 | 2,91 | 2,92 | 00:00:00 | | 2009-03-13 | 2,86 | 93.600 | 2,90 | 2,78 | 2,90 | 00:00:00 | | 2009-03-16 | 2,84 | 21.700 | 2,84 | 2,82 | 2,84 | 00:00:00 | | 2009-03-17 | 2,80 | 11.400 | 2,84 | 2,79 | 2,82 | 00:00:00 | | 2009-03-18 | 2,78 | 23.100 | 2,81 | 2,77 | 2,81 | 00:00:00 | | 2009-03-19 | 2,76 | 86.500 | 2,80 | 2,73 | 2,80 | 00:00:00 | | 2009-03-20 | 2,69 | 74.300 | 2,77 | 2,66 | 2,77 | 00:00:00 | | 2009-03-23 | 2,70 | 51.700 | 2,71 | 2,67 | 2,70 | 00:00:00 | | 2009-03-24 | 2,70 | 53.600 | 2,73 | 2,66 | 2,73 | 00:00:00 | | 2009-03-25 | 2,65 | 25.000 | 2,71 | 2,65 | 2,70 | 00:00:00 | | 2009-03-26 | 2,65 | 63.500 | 2,67 | 2,60 | 2,65 | 00:00:00 | | 2009-03-27 | 2,61 | 51.900 | 2,65 | 2,56 | 2,65 | 00:00:00 | | 2009-03-30 | 2,59 | 43.400 | 2,61 | 2,55 | 2,61 | 00:00:00 | | 2009-03-31 | 2,58 | 60.800 | 2,58 | 2,53 | 2,53 | 00:00:00 | | 2009-04-01 | 2,64 | 30.700 | 2,66 | 2,57 | 2,60 | 00:00:00 | | 2009-04-02 | 2,75 | 62.000 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2009-04-03 | 2,84 | 115.100 | 2,88 | 2,79 | 2,79 | 00:00:00 | | 2009-04-06 | 2,88 | 79.300 | 2,88 | 2,77 | 2,85 | 00:00:00 | | 2009-04-07 | 2,86 | 14.300 | 2,86 | 2,82 | 2,83 | 00:00:00 | | 2009-04-08 | 2,80 | 22.800 | 2,83 | 2,77 | 2,80 | 00:00:00 | | 2009-04-09 | 2,84 | 22.600 | 2,84 | 2,79 | 2,84 | 00:00:00 | | 2009-04-14 | 2,92 | 118.100 | 2,97 | 2,84 | 2,85 | 00:00:00 | | 2009-04-15 | 2,95 | 129.400 | 2,97 | 2,88 | 2,94 | 00:00:00 | | 2009-04-16 | 3,08 | 205.100 | 3,10 | 2,94 | 2,97 | 00:00:00 | | 2009-04-17 | 3,35 | 348.400 | 3,35 | 3,10 | 3,10 | 00:00:00 | | 2009-04-20 | 3,24 | 296.700 | 3,68 | 3,23 | 3,45 | 00:00:00 | | 2009-04-21 | 3,25 | 99.300 | 3,43 | 3,11 | 3,24 | 00:00:00 | | 2009-04-22 | 3,22 | 43.900 | 3,35 | 3,20 | 3,30 | 00:00:00 | | 2009-04-23 | 3,25 | 15.800 | 3,26 | 3,20 | 3,25 | 00:00:00 | | 2009-04-24 | 3,30 | 18.600 | 3,30 | 3,20 | 3,25 | 00:00:00 | | 2009-04-27 | 3,21 | 29.100 | 3,29 | 3,18 | 3,29 | 00:00:00 | | 2009-04-28 | 3,14 | 58.400 | 3,21 | 3,04 | 3,20 | 00:00:00 | | 2009-04-29 | 3,14 | 90.300 | 3,17 | 3,13 | 3,17 | 00:00:00 | | 2009-04-30 | 3,18 | 77.500 | 3,21 | 3,15 | 3,15 | 00:00:00 | | 2009-05-04 | 3,32 | 59.800 | 3,35 | 3,18 | 3,18 | 00:00:00 | | 2009-05-05 | 3,35 | 141.700 | 3,41 | 3,31 | 3,37 | 00:00:00 | | 2009-05-06 | 3,43 | 49.900 | 3,43 | 3,33 | 3,41 | 00:00:00 | | 2009-05-07 | 3,43 | 237.600 | 3,58 | 3,43 | 3,45 | 00:00:00 | | 2009-05-08 | 3,48 | 113.000 | 3,49 | 3,42 | 3,42 | 00:00:00 | | 2009-05-11 | 3,49 | 63.700 | 3,50 | 3,45 | 3,48 | 00:00:00 | | 2009-05-12 | 3,36 | 129.700 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2009-05-13 | 3,20 | 34.700 | 3,40 | 3,20 | 3,40 | 00:00:00 | | 2009-05-14 | 3,17 | 61.500 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2009-05-15 | 3,27 | 34.100 | 3,28 | 3,18 | 3,20 | 00:00:00 | | 2009-05-18 | 3,28 | 31.200 | 3,30 | 3,25 | 3,25 | 00:00:00 | | 2009-05-19 | 3,32 | 65.700 | 3,35 | 3,30 | 3,30 | 00:00:00 | | 2009-05-20 | 3,34 | 60.200 | 3,34 | 3,28 | 3,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
