|
MARTIFER SGPS SA - [Ticker: MAR.LS] | | Last Trade | 88.14 | Last Trade Time | 2017-05-10 - 00:00:00 | Variation | +0.60 (+1.01%) | Open | 87.57 | High | 88.71 | Low | 87.56 | Volume | 1,297,300 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.19 x 550,000 - 0.22 x 500,000 | Former Close | 87.54 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | MAR.LS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-06-27 | 8,995,600 | 10.50 | 12.00 | 10.10 | 10.50 | 00:00:00 | 2007-06-28 | 1,117,100 | 10.58 | 10.69 | 10.32 | 10.45 | 00:00:00 | 2007-06-29 | 833,500 | 10.50 | 10.50 | 10.25 | 10.35 | 00:00:00 | 2007-07-02 | 584,200 | 10.25 | 10.34 | 10.06 | 10.17 | 00:00:00 | 2007-07-03 | 946,400 | 10.11 | 10.15 | 9.99 | 10.03 | 00:00:00 | 2007-07-04 | 663,500 | 10.00 | 10.44 | 10.00 | 10.35 | 00:00:00 | 2007-07-05 | 821,700 | 10.36 | 10.75 | 10.36 | 10.70 | 00:00:00 | 2007-07-06 | 561,300 | 10.75 | 10.84 | 10.61 | 10.73 | 00:00:00 | 2007-07-09 | 239,700 | 10.73 | 10.80 | 10.51 | 10.63 | 00:00:00 | 2007-07-10 | 380,600 | 10.66 | 10.76 | 10.53 | 10.74 | 00:00:00 | 2007-07-11 | 535,700 | 10.71 | 10.71 | 10.55 | 10.62 | 00:00:00 | 2007-07-12 | 180,400 | 10.63 | 10.66 | 10.52 | 10.63 | 00:00:00 | 2007-07-13 | 834,200 | 10.64 | 10.81 | 10.45 | 10.80 | 00:00:00 | 2007-07-16 | 149,800 | 10.75 | 10.80 | 10.66 | 10.80 | 00:00:00 | 2007-07-17 | 476,300 | 10.71 | 10.97 | 10.71 | 10.97 | 00:00:00 | 2007-07-18 | 386,800 | 10.99 | 11.00 | 10.87 | 10.94 | 00:00:00 | 2007-07-19 | 140,600 | 10.91 | 10.95 | 10.89 | 10.92 | 00:00:00 | 2007-07-20 | 713,100 | 10.90 | 11.15 | 10.76 | 11.15 | 00:00:00 | 2007-07-23 | 187,600 | 11.02 | 11.15 | 11.02 | 11.15 | 00:00:00 | 2007-07-24 | 100,200 | 11.12 | 11.15 | 11.01 | 11.09 | 00:00:00 | 2007-07-25 | 219,400 | 11.00 | 11.10 | 10.70 | 11.10 | 00:00:00 | 2007-07-26 | 109,600 | 11.01 | 11.10 | 10.85 | 10.92 | 00:00:00 | 2007-07-27 | 184,300 | 10.80 | 11.00 | 10.70 | 10.80 | 00:00:00 | 2007-07-30 | 66,700 | 10.72 | 10.80 | 10.71 | 10.75 | 00:00:00 | 2007-07-31 | 327,200 | 10.75 | 10.84 | 10.61 | 10.75 | 00:00:00 | 2007-08-01 | 232,900 | 10.65 | 10.65 | 10.37 | 10.49 | 00:00:00 | 2007-08-02 | 76,500 | 10.52 | 10.57 | 10.48 | 10.57 | 00:00:00 | 2007-08-03 | 40,800 | 10.47 | 10.59 | 10.42 | 10.54 | 00:00:00 | 2007-08-06 | 220,400 | 10.46 | 10.46 | 10.05 | 10.25 | 00:00:00 | 2007-08-07 | 142,400 | 10.30 | 10.34 | 10.06 | 10.30 | 00:00:00 | 2007-08-08 | 394,800 | 10.31 | 10.71 | 10.31 | 10.49 | 00:00:00 | 2007-08-09 | 119,000 | 10.58 | 10.58 | 10.30 | 10.49 | 00:00:00 | 2007-08-10 | 165,200 | 10.44 | 10.44 | 10.15 | 10.15 | 00:00:00 | 2007-08-13 | 76,100 | 10.16 | 10.30 | 10.12 | 10.15 | 00:00:00 | 2007-08-15 | 31,200 | 10.13 | 10.13 | 10.04 | 10.04 | 00:00:00 | 2007-08-16 | 433,600 | 10.01 | 10.01 | 9.01 | 9.10 | 00:00:00 | 2007-08-17 | 420,700 | 9.00 | 9.40 | 8.80 | 9.40 | 00:00:00 | 2007-08-20 | 168,700 | 9.60 | 9.86 | 9.60 | 9.68 | 00:00:00 | 2007-08-21 | 86,900 | 9.78 | 9.78 | 9.50 | 9.59 | 00:00:00 | 2007-08-22 | 113,000 | 9.60 | 9.72 | 9.60 | 9.66 | 00:00:00 | 2007-08-23 | 122,800 | 9.69 | 9.78 | 9.69 | 9.74 | 00:00:00 | 2007-08-24 | 55,300 | 9.74 | 9.86 | 9.70 | 9.86 | 00:00:00 | 2007-08-27 | 24,200 | 9.87 | 9.93 | 9.86 | 9.92 | 00:00:00 | 2007-08-28 | 135,900 | 9.90 | 9.90 | 9.81 | 9.86 | 00:00:00 | 2007-08-29 | 47,200 | 9.74 | 9.85 | 9.60 | 9.78 | 00:00:00 | 2007-08-30 | 35,200 | 9.90 | 9.93 | 9.75 | 9.84 | 00:00:00 | 2007-08-31 | 47,100 | 9.85 | 9.89 | 9.71 | 9.84 | 00:00:00 | 2007-09-03 | 80,000 | 9.89 | 9.97 | 9.71 | 9.97 | 00:00:00 | 2007-09-04 | 108,600 | 9.98 | 9.98 | 9.82 | 9.93 | 00:00:00 | 2007-09-05 | 163,500 | 9.82 | 9.99 | 9.82 | 9.95 | 00:00:00 | 2007-09-06 | 116,600 | 9.98 | 10.20 | 9.98 | 10.18 | 00:00:00 | 2007-09-07 | 93,300 | 10.20 | 10.20 | 9.76 | 9.76 | 00:00:00 | 2007-09-10 | 146,900 | 9.78 | 9.94 | 9.40 | 9.69 | 00:00:00 | 2007-09-11 | 59,800 | 9.69 | 9.87 | 9.69 | 9.75 | 00:00:00 | 2007-09-12 | 56,200 | 9.70 | 9.95 | 9.70 | 9.90 | 00:00:00 | 2007-09-13 | 84,200 | 9.63 | 9.92 | 9.61 | 9.85 | 00:00:00 | 2007-09-14 | 120,500 | 9.95 | 9.98 | 9.60 | 9.60 | 00:00:00 | 2007-09-17 | 165,500 | 9.55 | 9.55 | 9.04 | 9.04 | 00:00:00 | 2007-09-18 | 285,900 | 8.84 | 9.10 | 8.51 | 8.94 | 00:00:00 | 2007-09-19 | 124,900 | 9.33 | 9.33 | 9.04 | 9.17 | 00:00:00 | 2007-09-20 | 74,300 | 9.13 | 9.15 | 8.95 | 9.10 | 00:00:00 | 2007-09-21 | 34,500 | 9.05 | 9.19 | 9.05 | 9.19 | 00:00:00 | 2007-09-24 | 95,800 | 9.13 | 9.15 | 9.10 | 9.12 | 00:00:00 | 2007-09-25 | 81,000 | 9.20 | 9.20 | 8.80 | 8.81 | 00:00:00 | 2007-09-26 | 204,200 | 8.83 | 8.90 | 8.53 | 8.60 | 00:00:00 | 2007-09-27 | 369,500 | 8.64 | 8.75 | 8.40 | 8.44 | 00:00:00 | 2007-09-28 | 466,700 | 8.54 | 8.54 | 8.30 | 8.50 | 00:00:00 | 2007-10-01 | 56,600 | 8.50 | 8.82 | 8.35 | 8.80 | 00:00:00 | 2007-10-02 | 110,900 | 8.70 | 9.00 | 8.70 | 8.94 | 00:00:00 | 2007-10-03 | 103,800 | 9.01 | 9.25 | 9.00 | 9.15 | 00:00:00 | 2007-10-04 | 67,200 | 9.20 | 9.31 | 9.15 | 9.31 | 00:00:00 | 2007-10-05 | 45,200 | 9.24 | 9.74 | 9.24 | 9.74 | 00:00:00 | 2007-10-08 | 61,400 | 9.70 | 9.84 | 9.55 | 9.84 | 00:00:00 | 2007-10-09 | 49,500 | 9.78 | 9.92 | 9.69 | 9.90 | 00:00:00 | 2007-10-10 | 58,300 | 9.87 | 9.94 | 9.77 | 9.81 | 00:00:00 | 2007-10-11 | 75,300 | 9.80 | 9.87 | 9.69 | 9.87 | 00:00:00 | 2007-10-12 | 33,800 | 9.80 | 9.83 | 9.69 | 9.81 | 00:00:00 | 2007-10-15 | 20,400 | 9.81 | 9.81 | 9.60 | 9.60 | 00:00:00 | 2007-10-16 | 34,600 | 9.60 | 9.68 | 9.50 | 9.50 | 00:00:00 | 2007-10-17 | 41,100 | 9.52 | 9.58 | 9.50 | 9.50 | 00:00:00 | 2007-10-18 | 53,100 | 9.50 | 9.54 | 9.50 | 9.52 | 00:00:00 | 2007-10-19 | 71,200 | 9.50 | 9.50 | 9.30 | 9.31 | 00:00:00 | 2007-10-22 | 120,100 | 9.48 | 9.26 | 8.99 | 8.99 | 00:00:00 | 2007-10-23 | 61,100 | 9.12 | 9.12 | 8.94 | 8.96 | 00:00:00 | 2007-10-24 | 45,200 | 9.00 | 9.00 | 8.85 | 8.87 | 00:00:00 | 2007-10-25 | 54,700 | 8.85 | 8.94 | 8.81 | 8.94 | 00:00:00 | 2007-10-26 | 100,400 | 8.87 | 8.91 | 8.82 | 8.88 | 00:00:00 | 2007-10-29 | 132,800 | 8.88 | 8.91 | 8.78 | 8.84 | 00:00:00 | 2007-10-30 | 30,700 | 8.83 | 8.83 | 8.72 | 8.72 | 00:00:00 | 2007-10-31 | 74,200 | 8.70 | 8.95 | 8.69 | 8.86 | 00:00:00 | 2007-11-01 | 17,300 | 8.85 | 8.85 | 8.79 | 8.82 | 00:00:00 | 2007-11-02 | 34,400 | 8.78 | 8.78 | 8.65 | 8.71 | 00:00:00 | 2007-11-05 | 25,400 | 8.65 | 8.70 | 8.64 | 8.66 | 00:00:00 | 2007-11-06 | 30,100 | 8.68 | 8.98 | 8.68 | 8.98 | 00:00:00 | 2007-11-07 | 74,800 | 8.98 | 9.10 | 8.86 | 8.91 | 00:00:00 | 2007-11-08 | 43,700 | 8.84 | 9.08 | 8.80 | 9.00 | 00:00:00 | 2007-11-09 | 64,500 | 9.07 | 9.12 | 8.81 | 8.81 | 00:00:00 | 2007-11-12 | 30,600 | 8.92 | 8.92 | 8.75 | 8.75 | 00:00:00 | 2007-11-13 | 102,000 | 8.71 | 8.75 | 8.60 | 8.70 | 00:00:00 | 2007-11-14 | 60,500 | 8.66 | 8.80 | 8.65 | 8.71 | 00:00:00 | 2007-11-15 | 23,300 | 8.71 | 8.79 | 8.70 | 8.71 | 00:00:00 | 2007-11-16 | 46,400 | 8.75 | 8.77 | 8.69 | 8.70 | 00:00:00 | 2007-11-19 | 95,200 | 8.71 | 8.75 | 8.53 | 8.53 | 00:00:00 | 2007-11-20 | 100,300 | 8.58 | 8.70 | 8.32 | 8.52 | 00:00:00 | 2007-11-21 | 110,500 | 8.55 | 8.58 | 8.30 | 8.30 | 00:00:00 | 2007-11-22 | 28,900 | 8.54 | 8.54 | 8.35 | 8.40 | 00:00:00 | 2007-11-23 | 138,000 | 8.50 | 8.52 | 8.41 | 8.50 | 00:00:00 | 2007-11-26 | 27,300 | 8.42 | 8.59 | 8.41 | 8.47 | 00:00:00 | 2007-11-27 | 56,800 | 8.42 | 8.44 | 8.31 | 8.31 | 00:00:00 | 2007-11-28 | 142,400 | 8.36 | 8.80 | 8.35 | 8.40 | 00:00:00 | 2007-11-29 | 158,500 | 8.80 | 8.80 | 8.54 | 8.54 | 00:00:00 | 2007-11-30 | 195,400 | 8.66 | 8.78 | 8.60 | 8.65 | 00:00:00 | 2007-12-03 | 69,300 | 8.79 | 8.79 | 8.59 | 8.60 | 00:00:00 | 2007-12-04 | 69,800 | 8.67 | 8.67 | 8.40 | 8.40 | 00:00:00 | 2007-12-05 | 45,700 | 8.50 | 8.55 | 8.48 | 8.49 | 00:00:00 | 2007-12-06 | 41,400 | 8.51 | 8.52 | 8.48 | 8.48 | 00:00:00 | 2007-12-07 | 63,200 | 8.53 | 8.53 | 8.44 | 8.50 | 00:00:00 | 2007-12-10 | 53,200 | 8.50 | 8.58 | 8.49 | 8.50 | 00:00:00 | 2007-12-11 | 59,200 | 8.50 | 8.50 | 8.42 | 8.45 | 00:00:00 | 2007-12-12 | 113,300 | 8.41 | 8.55 | 8.36 | 8.55 | 00:00:00 | 2007-12-13 | 53,700 | 8.48 | 8.50 | 8.31 | 8.31 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|