|
 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 | | 2007-06-27 | 10,50 | 8.995.600 | 12,00 | 10,10 | 10,50 | 00:00:00 | | 2007-06-28 | 10,45 | 1.117.100 | 10,69 | 10,32 | 10,58 | 00:00:00 | | 2007-06-29 | 10,35 | 833.500 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2007-07-02 | 10,17 | 584.200 | 10,34 | 10,06 | 10,25 | 00:00:00 | | 2007-07-03 | 10,03 | 946.400 | 10,15 | 9,99 | 10,11 | 00:00:00 | | 2007-07-04 | 10,35 | 663.500 | 10,44 | 10,00 | 10,00 | 00:00:00 | | 2007-07-05 | 10,70 | 821.700 | 10,75 | 10,36 | 10,36 | 00:00:00 | | 2007-07-06 | 10,73 | 561.300 | 10,84 | 10,61 | 10,75 | 00:00:00 | | 2007-07-09 | 10,63 | 239.700 | 10,80 | 10,51 | 10,73 | 00:00:00 | | 2007-07-10 | 10,74 | 380.600 | 10,76 | 10,53 | 10,66 | 00:00:00 | | 2007-07-11 | 10,62 | 535.700 | 10,71 | 10,55 | 10,71 | 00:00:00 | | 2007-07-12 | 10,63 | 180.400 | 10,66 | 10,52 | 10,63 | 00:00:00 | | 2007-07-13 | 10,80 | 834.200 | 10,81 | 10,45 | 10,64 | 00:00:00 | | 2007-07-16 | 10,80 | 149.800 | 10,80 | 10,66 | 10,75 | 00:00:00 | | 2007-07-17 | 10,97 | 476.300 | 10,97 | 10,71 | 10,71 | 00:00:00 | | 2007-07-18 | 10,94 | 386.800 | 11,00 | 10,87 | 10,99 | 00:00:00 | | 2007-07-19 | 10,92 | 140.600 | 10,95 | 10,89 | 10,91 | 00:00:00 | | 2007-07-20 | 11,15 | 713.100 | 11,15 | 10,76 | 10,90 | 00:00:00 | | 2007-07-23 | 11,15 | 187.600 | 11,15 | 11,02 | 11,02 | 00:00:00 | | 2007-07-24 | 11,09 | 100.200 | 11,15 | 11,01 | 11,12 | 00:00:00 | | 2007-07-25 | 11,10 | 219.400 | 11,10 | 10,70 | 11,00 | 00:00:00 | | 2007-07-26 | 10,92 | 109.600 | 11,10 | 10,85 | 11,01 | 00:00:00 | | 2007-07-27 | 10,80 | 184.300 | 11,00 | 10,70 | 10,80 | 00:00:00 | | 2007-07-30 | 10,75 | 66.700 | 10,80 | 10,71 | 10,72 | 00:00:00 | | 2007-07-31 | 10,75 | 327.200 | 10,84 | 10,61 | 10,75 | 00:00:00 | | 2007-08-01 | 10,49 | 232.900 | 10,65 | 10,37 | 10,65 | 00:00:00 | | 2007-08-02 | 10,57 | 76.500 | 10,57 | 10,48 | 10,52 | 00:00:00 | | 2007-08-03 | 10,54 | 40.800 | 10,59 | 10,42 | 10,47 | 00:00:00 | | 2007-08-06 | 10,25 | 220.400 | 10,46 | 10,05 | 10,46 | 00:00:00 | | 2007-08-07 | 10,30 | 142.400 | 10,34 | 10,06 | 10,30 | 00:00:00 | | 2007-08-08 | 10,49 | 394.800 | 10,71 | 10,31 | 10,31 | 00:00:00 | | 2007-08-09 | 10,49 | 119.000 | 10,58 | 10,30 | 10,58 | 00:00:00 | | 2007-08-10 | 10,15 | 165.200 | 10,44 | 10,15 | 10,44 | 00:00:00 | | 2007-08-13 | 10,15 | 76.100 | 10,30 | 10,12 | 10,16 | 00:00:00 | | 2007-08-15 | 10,04 | 31.200 | 10,13 | 10,04 | 10,13 | 00:00:00 | | 2007-08-16 | 9,10 | 433.600 | 10,01 | 9,01 | 10,01 | 00:00:00 | | 2007-08-17 | 9,40 | 420.700 | 9,40 | 8,80 | 9,00 | 00:00:00 | | 2007-08-20 | 9,68 | 168.700 | 9,86 | 9,60 | 9,60 | 00:00:00 | | 2007-08-21 | 9,59 | 86.900 | 9,78 | 9,50 | 9,78 | 00:00:00 | | 2007-08-22 | 9,66 | 113.000 | 9,72 | 9,60 | 9,60 | 00:00:00 | | 2007-08-23 | 9,74 | 122.800 | 9,78 | 9,69 | 9,69 | 00:00:00 | | 2007-08-24 | 9,86 | 55.300 | 9,86 | 9,70 | 9,74 | 00:00:00 | | 2007-08-27 | 9,92 | 24.200 | 9,93 | 9,86 | 9,87 | 00:00:00 | | 2007-08-28 | 9,86 | 135.900 | 9,90 | 9,81 | 9,90 | 00:00:00 | | 2007-08-29 | 9,78 | 47.200 | 9,85 | 9,60 | 9,74 | 00:00:00 | | 2007-08-30 | 9,84 | 35.200 | 9,93 | 9,75 | 9,90 | 00:00:00 | | 2007-08-31 | 9,84 | 47.100 | 9,89 | 9,71 | 9,85 | 00:00:00 | | 2007-09-03 | 9,97 | 80.000 | 9,97 | 9,71 | 9,89 | 00:00:00 | | 2007-09-04 | 9,93 | 108.600 | 9,98 | 9,82 | 9,98 | 00:00:00 | | 2007-09-05 | 9,95 | 163.500 | 9,99 | 9,82 | 9,82 | 00:00:00 | | 2007-09-06 | 10,18 | 116.600 | 10,20 | 9,98 | 9,98 | 00:00:00 | | 2007-09-07 | 9,76 | 93.300 | 10,20 | 9,76 | 10,20 | 00:00:00 | | 2007-09-10 | 9,69 | 146.900 | 9,94 | 9,40 | 9,78 | 00:00:00 | | 2007-09-11 | 9,75 | 59.800 | 9,87 | 9,69 | 9,69 | 00:00:00 | | 2007-09-12 | 9,90 | 56.200 | 9,95 | 9,70 | 9,70 | 00:00:00 | | 2007-09-13 | 9,85 | 84.200 | 9,92 | 9,61 | 9,63 | 00:00:00 | | 2007-09-14 | 9,60 | 120.500 | 9,98 | 9,60 | 9,95 | 00:00:00 | | 2007-09-17 | 9,04 | 165.500 | 9,55 | 9,04 | 9,55 | 00:00:00 | | 2007-09-18 | 8,94 | 285.900 | 9,10 | 8,51 | 8,84 | 00:00:00 | | 2007-09-19 | 9,17 | 124.900 | 9,33 | 9,04 | 9,33 | 00:00:00 | | 2007-09-20 | 9,10 | 74.300 | 9,15 | 8,95 | 9,13 | 00:00:00 | | 2007-09-21 | 9,19 | 34.500 | 9,19 | 9,05 | 9,05 | 00:00:00 | | 2007-09-24 | 9,12 | 95.800 | 9,15 | 9,10 | 9,13 | 00:00:00 | | 2007-09-25 | 8,81 | 81.000 | 9,20 | 8,80 | 9,20 | 00:00:00 | | 2007-09-26 | 8,60 | 204.200 | 8,90 | 8,53 | 8,83 | 00:00:00 | | 2007-09-27 | 8,44 | 369.500 | 8,75 | 8,40 | 8,64 | 00:00:00 | | 2007-09-28 | 8,50 | 466.700 | 8,54 | 8,30 | 8,54 | 00:00:00 | | 2007-10-01 | 8,80 | 56.600 | 8,82 | 8,35 | 8,50 | 00:00:00 | | 2007-10-02 | 8,94 | 110.900 | 9,00 | 8,70 | 8,70 | 00:00:00 | | 2007-10-03 | 9,15 | 103.800 | 9,25 | 9,00 | 9,01 | 00:00:00 | | 2007-10-04 | 9,31 | 67.200 | 9,31 | 9,15 | 9,20 | 00:00:00 | | 2007-10-05 | 9,74 | 45.200 | 9,74 | 9,24 | 9,24 | 00:00:00 | | 2007-10-08 | 9,84 | 61.400 | 9,84 | 9,55 | 9,70 | 00:00:00 | | 2007-10-09 | 9,90 | 49.500 | 9,92 | 9,69 | 9,78 | 00:00:00 | | 2007-10-10 | 9,81 | 58.300 | 9,94 | 9,77 | 9,87 | 00:00:00 | | 2007-10-11 | 9,87 | 75.300 | 9,87 | 9,69 | 9,80 | 00:00:00 | | 2007-10-12 | 9,81 | 33.800 | 9,83 | 9,69 | 9,80 | 00:00:00 | | 2007-10-15 | 9,60 | 20.400 | 9,81 | 9,60 | 9,81 | 00:00:00 | | 2007-10-16 | 9,50 | 34.600 | 9,68 | 9,50 | 9,60 | 00:00:00 | | 2007-10-17 | 9,50 | 41.100 | 9,58 | 9,50 | 9,52 | 00:00:00 | | 2007-10-18 | 9,52 | 53.100 | 9,54 | 9,50 | 9,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
