|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-09-22 | 16,000 | 1.23 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2011-09-23 | 23,700 | 1.24 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2011-09-26 | 6,400 | 1.24 | 1.24 | 1.16 | 1.22 | 00:00:00 | | 2011-09-27 | 11,400 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2011-09-28 | 11,800 | 1.22 | 1.26 | 1.19 | 1.26 | 00:00:00 | | 2011-09-29 | 700 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2011-09-30 | 4,400 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2011-10-03 | 12,600 | 1.19 | 1.21 | 1.19 | 1.19 | 00:00:00 | | 2011-10-04 | 4,600 | 1.14 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2011-10-05 | 9,100 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2011-10-06 | 10,400 | 1.16 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2011-10-07 | 13,500 | 1.18 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2011-10-10 | 17,700 | 1.20 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2011-10-11 | 21,000 | 1.18 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2011-10-12 | 21,200 | 1.24 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2011-10-13 | 12,400 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2011-10-14 | 11,200 | 1.19 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2011-10-17 | 13,100 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2011-10-18 | 9,200 | 1.19 | 1.20 | 1.18 | 1.19 | 00:00:00 | | 2011-10-19 | 15,200 | 1.17 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2011-10-20 | 18,000 | 1.17 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2011-10-21 | 13,400 | 1.16 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2011-10-24 | 7,100 | 1.18 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2011-10-25 | 19,100 | 1.17 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2011-10-26 | 4,900 | 1.14 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2011-10-27 | 14,400 | 1.17 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2011-10-28 | 17,200 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2011-10-31 | 9,700 | 1.15 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2011-11-01 | 1,800 | 1.05 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2011-11-02 | 5,500 | 1.10 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2011-11-03 | 23,200 | 1.11 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2011-11-04 | 7,500 | 1.05 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2011-11-07 | 10,600 | 1.07 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2011-11-08 | 9,400 | 1.07 | 1.14 | 1.05 | 1.07 | 00:00:00 | | 2011-11-09 | 1,400 | 1.10 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2011-11-10 | 26,500 | 1.04 | 1.10 | 1.02 | 1.08 | 00:00:00 | | 2011-11-11 | 10,600 | 1.08 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2011-11-14 | 44,300 | 1.09 | 1.09 | 1.01 | 1.07 | 00:00:00 | | 2011-11-15 | 15,400 | 1.08 | 1.09 | 1.02 | 1.07 | 00:00:00 | | 2011-11-16 | 9,800 | 1.05 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2011-11-17 | 24,000 | 1.06 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2011-11-18 | 45,800 | 1.06 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2011-11-21 | 85,500 | 1.01 | 1.07 | 0.96 | 1.07 | 00:00:00 | | 2011-11-22 | 53,700 | 1.07 | 1.07 | 0.97 | 1.07 | 00:00:00 | | 2011-11-23 | 22,200 | 1.03 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2011-11-24 | 10,800 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2011-11-25 | 57,100 | 1.04 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2011-11-28 | 30,300 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2011-11-29 | 65,300 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2011-11-30 | 53,000 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2011-12-01 | 20,800 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-12-02 | 20,100 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2011-12-05 | 4,800 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2011-12-06 | 50,700 | 1.07 | 1.10 | 1.05 | 1.07 | 00:00:00 | | 2011-12-07 | 2,300 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-12-08 | 0 | 1.07 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2011-12-09 | 100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2011-12-12 | 54,800 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-13 | 22,400 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-14 | 18,400 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-15 | 30,700 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-16 | 34,700 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-19 | 15,900 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2011-12-20 | 27,200 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2011-12-21 | 19,500 | 1.07 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2011-12-22 | 5,100 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2011-12-23 | 1,100 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2011-12-27 | 137,600 | 1.07 | 1.11 | 1.07 | 1.09 | 00:00:00 | | 2011-12-28 | 16,900 | 1.11 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2011-12-29 | 18,800 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2011-12-30 | 22,700 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2012-01-02 | 7,100 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-01-03 | 9,300 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2012-01-04 | 11,400 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2012-01-05 | 51,000 | 1.07 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2012-01-06 | 11,100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2012-01-09 | 18,900 | 1.07 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2012-01-10 | 8,300 | 1.12 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2012-01-11 | 14,700 | 1.09 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2012-01-12 | 26,300 | 1.12 | 1.12 | 1.07 | 1.09 | 00:00:00 | | 2012-01-13 | 3,700 | 1.09 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2012-01-16 | 6,600 | 1.09 | 1.13 | 1.09 | 1.13 | 00:00:00 | | 2012-01-17 | 500 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2012-01-18 | 19,600 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2012-01-19 | 9,300 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2012-01-20 | 1,600 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2012-01-23 | 8,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-01-24 | 11,600 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-01-25 | 2,700 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2012-01-26 | 32,000 | 1.09 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2012-01-27 | 7,800 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-01-30 | 22,000 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2012-01-31 | 9,100 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2012-02-01 | 9,400 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2012-02-02 | 8,500 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2012-02-03 | 2,100 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2012-02-06 | 18,300 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2012-02-07 | 41,600 | 1.08 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2012-02-08 | 22,000 | 1.09 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2012-02-09 | 8,900 | 1.08 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2012-02-10 | 14,700 | 1.09 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2012-02-13 | 17,700 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2012-02-14 | 3,300 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-02-15 | 17,000 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2012-02-16 | 56,900 | 1.07 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2012-02-17 | 100 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2012-02-20 | 3,700 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2012-02-21 | 10,700 | 1.07 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2012-02-22 | 5,800 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2012-02-23 | 14,300 | 1.07 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2012-02-24 | 12,200 | 1.05 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2012-02-27 | 6,700 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2012-02-28 | 2,700 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2012-02-29 | 5,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2012-03-01 | 4,300 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2012-03-02 | 28,600 | 1.04 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2012-03-05 | 12,100 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2012-03-06 | 14,100 | 1.03 | 1.03 | 1.01 | 1.01 | 00:00:00 | | 2012-03-07 | 11,000 | 1.01 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2012-03-08 | 69,400 | 1.01 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2012-03-09 | 84,700 | 0.97 | 0.98 | 0.95 | 0.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
