|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-05-20 | 3,34 | 60.200 | 3,34 | 3,28 | 3,31 | 00:00:00 | | 2009-05-21 | 3,26 | 32.800 | 3,33 | 3,26 | 3,33 | 00:00:00 | | 2009-05-22 | 3,26 | 46.700 | 3,32 | 3,26 | 3,32 | 00:00:00 | | 2009-05-25 | 3,40 | 100.000 | 3,45 | 3,25 | 3,28 | 00:00:00 | | 2009-05-26 | 3,65 | 406.300 | 3,69 | 3,50 | 3,50 | 00:00:00 | | 2009-05-27 | 3,71 | 237.200 | 3,85 | 3,68 | 3,69 | 00:00:00 | | 2009-05-28 | 3,68 | 61.300 | 3,71 | 3,61 | 3,70 | 00:00:00 | | 2009-05-29 | 3,50 | 127.700 | 3,71 | 3,50 | 3,70 | 00:00:00 | | 2009-06-01 | 3,55 | 104.900 | 3,55 | 3,39 | 3,54 | 00:00:00 | | 2009-06-02 | 3,50 | 23.900 | 3,55 | 3,49 | 3,55 | 00:00:00 | | 2009-06-03 | 3,43 | 82.700 | 3,55 | 3,38 | 3,52 | 00:00:00 | | 2009-06-04 | 3,36 | 87.400 | 3,43 | 3,30 | 3,39 | 00:00:00 | | 2009-06-05 | 3,34 | 95.600 | 3,40 | 3,33 | 3,39 | 00:00:00 | | 2009-06-08 | 3,27 | 45.100 | 3,42 | 3,27 | 3,38 | 00:00:00 | | 2009-06-09 | 3,30 | 40.100 | 3,34 | 3,26 | 3,30 | 00:00:00 | | 2009-06-10 | 3,32 | 11.600 | 3,34 | 3,28 | 3,29 | 00:00:00 | | 2009-06-11 | 3,32 | 11.700 | 3,32 | 3,29 | 3,32 | 00:00:00 | | 2009-06-12 | 3,44 | 21.000 | 3,44 | 3,32 | 3,35 | 00:00:00 | | 2009-06-15 | 3,45 | 58.200 | 3,50 | 3,41 | 3,46 | 00:00:00 | | 2009-06-16 | 3,41 | 22.700 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2009-06-17 | 3,35 | 20.300 | 3,42 | 3,31 | 3,42 | 00:00:00 | | 2009-06-18 | 3,30 | 40.900 | 3,36 | 3,21 | 3,36 | 00:00:00 | | 2009-06-19 | 3,52 | 78.200 | 3,55 | 3,30 | 3,30 | 00:00:00 | | 2009-06-22 | 3,49 | 89.700 | 3,55 | 3,41 | 3,50 | 00:00:00 | | 2009-06-23 | 3,40 | 81.700 | 3,46 | 3,37 | 3,46 | 00:00:00 | | 2009-06-24 | 3,46 | 28.700 | 3,46 | 3,40 | 3,41 | 00:00:00 | | 2009-06-25 | 3,42 | 8.700 | 3,47 | 3,40 | 3,47 | 00:00:00 | | 2009-06-26 | 3,44 | 48.400 | 3,46 | 3,42 | 3,46 | 00:00:00 | | 2009-06-29 | 3,44 | 17.400 | 3,44 | 3,40 | 3,41 | 00:00:00 | | 2009-06-30 | 3,42 | 31.300 | 3,44 | 3,39 | 3,44 | 00:00:00 | | 2009-07-01 | 3,53 | 151.300 | 3,53 | 3,40 | 3,40 | 00:00:00 | | 2009-07-02 | 3,42 | 60.400 | 3,52 | 3,40 | 3,52 | 00:00:00 | | 2009-07-03 | 3,43 | 11.700 | 3,46 | 3,42 | 3,46 | 00:00:00 | | 2009-07-06 | 3,34 | 41.800 | 3,43 | 3,34 | 3,43 | 00:00:00 | | 2009-07-07 | 3,34 | 42.600 | 3,39 | 3,31 | 3,34 | 00:00:00 | | 2009-07-08 | 3,26 | 25.200 | 3,33 | 3,25 | 3,33 | 00:00:00 | | 2009-07-09 | 3,25 | 47.200 | 3,30 | 3,25 | 3,27 | 00:00:00 | | 2009-07-10 | 3,15 | 23.300 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2009-07-13 | 3,19 | 37.400 | 3,19 | 3,13 | 3,16 | 00:00:00 | | 2009-07-14 | 3,20 | 31.500 | 3,21 | 3,17 | 3,21 | 00:00:00 | | 2009-07-15 | 3,20 | 25.700 | 3,25 | 3,16 | 3,25 | 00:00:00 | | 2009-07-16 | 3,23 | 32.500 | 3,24 | 3,17 | 3,24 | 00:00:00 | | 2009-07-17 | 3,21 | 10.700 | 3,25 | 3,19 | 3,20 | 00:00:00 | | 2009-07-20 | 3,25 | 8.600 | 3,25 | 3,22 | 3,23 | 00:00:00 | | 2009-07-21 | 3,25 | 21.100 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2009-07-22 | 3,27 | 17.900 | 3,28 | 3,23 | 3,28 | 00:00:00 | | 2009-07-23 | 3,25 | 31.500 | 3,30 | 3,24 | 3,28 | 00:00:00 | | 2009-07-24 | 3,25 | 24.400 | 3,29 | 3,24 | 3,29 | 00:00:00 | | 2009-07-27 | 3,27 | 15.000 | 3,28 | 3,25 | 3,26 | 00:00:00 | | 2009-07-28 | 3,24 | 17.100 | 3,27 | 3,23 | 3,27 | 00:00:00 | | 2009-07-29 | 3,21 | 24.800 | 3,25 | 3,21 | 3,22 | 00:00:00 | | 2009-07-30 | 3,24 | 36.900 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2009-07-31 | 3,25 | 16.600 | 3,25 | 3,22 | 3,22 | 00:00:00 | | 2009-08-03 | 3,25 | 31.200 | 3,29 | 3,25 | 3,25 | 00:00:00 | | 2009-08-04 | 3,26 | 41.900 | 3,29 | 3,25 | 3,25 | 00:00:00 | | 2009-08-05 | 3,26 | 21.600 | 3,28 | 3,23 | 3,26 | 00:00:00 | | 2009-08-06 | 3,31 | 82.500 | 3,32 | 3,28 | 3,28 | 00:00:00 | | 2009-08-07 | 3,30 | 44.800 | 3,32 | 3,25 | 3,30 | 00:00:00 | | 2009-08-10 | 3,31 | 18.400 | 3,33 | 3,27 | 3,29 | 00:00:00 | | 2009-08-11 | 3,36 | 92.500 | 3,40 | 3,30 | 3,32 | 00:00:00 | | 2009-08-12 | 3,40 | 24.700 | 3,42 | 3,35 | 3,35 | 00:00:00 | | 2009-08-13 | 3,44 | 56.700 | 3,46 | 3,41 | 3,41 | 00:00:00 | | 2009-08-14 | 3,46 | 47.000 | 3,50 | 3,44 | 3,46 | 00:00:00 | | 2009-08-17 | 3,38 | 29.400 | 3,46 | 3,38 | 3,46 | 00:00:00 | | 2009-08-18 | 3,38 | 13.200 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2009-08-19 | 3,36 | 39.700 | 3,40 | 3,30 | 3,38 | 00:00:00 | | 2009-08-20 | 3,44 | 66.500 | 3,47 | 3,33 | 3,33 | 00:00:00 | | 2009-08-21 | 3,52 | 129.300 | 3,52 | 3,45 | 3,45 | 00:00:00 | | 2009-08-24 | 3,64 | 254.000 | 3,70 | 3,56 | 3,59 | 00:00:00 | | 2009-08-25 | 3,63 | 123.300 | 3,69 | 3,62 | 3,69 | 00:00:00 | | 2009-08-26 | 3,60 | 72.700 | 3,64 | 3,55 | 3,64 | 00:00:00 | | 2009-08-27 | 3,58 | 104.300 | 3,63 | 3,54 | 3,58 | 00:00:00 | | 2009-08-28 | 3,48 | 341.000 | 3,65 | 3,42 | 3,64 | 00:00:00 | | 2009-08-31 | 3,38 | 120.700 | 3,50 | 3,38 | 3,50 | 00:00:00 | | 2009-09-01 | 3,27 | 157.000 | 3,37 | 3,27 | 3,37 | 00:00:00 | | 2009-09-02 | 3,25 | 50.400 | 3,25 | 3,22 | 3,25 | 00:00:00 | | 2009-09-03 | 3,27 | 61.900 | 3,32 | 3,25 | 3,25 | 00:00:00 | | 2009-09-04 | 3,28 | 59.400 | 3,34 | 3,28 | 3,34 | 00:00:00 | | 2009-09-07 | 3,27 | 90.600 | 3,32 | 3,27 | 3,32 | 00:00:00 | | 2009-09-08 | 3,27 | 154.800 | 3,29 | 3,23 | 3,27 | 00:00:00 | | 2009-09-09 | 3,25 | 192.700 | 3,27 | 3,25 | 3,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
