TR4DER - MARTIFER SGPS SA [MAR.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-09	84,700	0.97	0.98	0.95	0.96	00:00:00
2012-03-12	11,500	0.97	0.98	0.97	0.97	00:00:00
2012-03-13	25,200	0.96	0.99	0.94	0.96	00:00:00
2012-03-14	116,700	0.94	0.95	0.88	0.90	00:00:00
2012-03-15	104,000	0.89	0.93	0.83	0.91	00:00:00
2012-03-16	53,200	0.92	0.96	0.92	0.96	00:00:00
2012-03-19	400	0.92	0.96	0.92	0.95	00:00:00
2012-03-20	5,500	0.93	0.95	0.93	0.95	00:00:00
2012-03-21	400	0.93	0.95	0.93	0.93	00:00:00
2012-03-23	1,400	0.95	0.95	0.93	0.93	00:00:00
2012-03-26	19,800	0.93	0.93	0.89	0.92	00:00:00
2012-03-27	32,600	0.89	0.95	0.89	0.95	00:00:00
2012-03-28	200	0.92	0.95	0.92	0.95	00:00:00
2012-03-29	500	0.95	0.95	0.92	0.94	00:00:00
2012-03-30	16,100	0.92	0.93	0.90	0.93	00:00:00
2012-04-02	12,300	0.94	0.94	0.89	0.93	00:00:00
2012-04-03	14,300	0.90	0.95	0.90	0.95	00:00:00
2012-04-04	14,600	0.91	0.93	0.90	0.91	00:00:00
2012-04-05	9,200	0.91	0.94	0.90	0.94	00:00:00
2012-04-10	22,300	0.90	0.94	0.90	0.94	00:00:00
2012-04-11	9,100	0.91	0.93	0.91	0.93	00:00:00
2012-04-12	19,900	0.91	0.93	0.90	0.93	00:00:00
2012-04-13	11,300	0.90	0.94	0.90	0.94	00:00:00
2012-04-16	5,800	0.94	0.94	0.90	0.93	00:00:00
2012-04-17	5,000	0.90	0.93	0.90	0.93	00:00:00
2012-04-18	4,600	0.90	0.93	0.90	0.93	00:00:00
2012-04-19	7,900	0.90	0.93	0.90	0.93	00:00:00
2012-04-20	5,300	0.93	0.93	0.91	0.93	00:00:00
2012-04-23	4,800	0.91	0.91	0.90	0.91	00:00:00
2012-04-24	23,100	0.90	0.93	0.89	0.93	00:00:00
2012-04-25	1,100	0.89	0.93	0.89	0.93	00:00:00
2012-04-26	1,000	0.90	0.93	0.90	0.93	00:00:00
2012-04-27	5,700	0.90	0.90	0.90	0.90	00:00:00
2012-04-30	6,900	0.90	0.93	0.90	0.93	00:00:00
2012-05-02	18,000	0.90	0.93	0.89	0.93	00:00:00
2012-05-03	900	0.90	0.93	0.90	0.93	00:00:00
2012-05-04	4,700	0.91	0.93	0.91	0.93	00:00:00
2012-05-07	11,700	0.91	0.91	0.89	0.89	00:00:00
2012-05-08	18,700	0.91	0.91	0.87	0.89	00:00:00
2012-05-09	1,000	0.86	0.86	0.86	0.86	00:00:00
2012-05-10	6,100	0.89	0.89	0.85	0.89	00:00:00
2012-05-11	4,100	0.86	0.88	0.85	0.88	00:00:00
2012-05-14	12,900	0.85	0.87	0.85	0.87	00:00:00
2012-05-16	14,700	0.76	0.83	0.76	0.79	00:00:00
2012-05-17	11,400	0.80	0.80	0.75	0.76	00:00:00
2012-05-18	1,500	0.75	0.78	0.70	0.74	00:00:00
2012-05-21	67,900	0.66	0.68	0.65	0.65	00:00:00
2012-05-22	19,100	0.66	0.66	0.61	0.66	00:00:00
2012-05-23	23,100	0.66	0.66	0.60	0.65	00:00:00
2012-05-24	54,200	0.65	0.65	0.59	0.63	00:00:00
2012-05-25	35,400	0.61	0.65	0.61	0.63	00:00:00
2012-05-28	39,500	0.61	0.63	0.61	0.62	00:00:00
2012-05-29	400	0.61	0.65	0.61	0.65	00:00:00
2012-05-30	3,200	0.65	0.65	0.62	0.62	00:00:00
2012-05-31	1,200	0.61	0.63	0.61	0.63	00:00:00
2012-06-01	11,800	0.61	0.62	0.59	0.61	00:00:00
2012-06-05	100	0.60	0.62	0.60	0.62	00:00:00
2012-06-06	16,900	0.60	0.62	0.60	0.61	00:00:00
2012-06-07	600	0.62	0.62	0.62	0.62	00:00:00
2012-06-08	2,100	0.59	0.61	0.59	0.61	00:00:00
2012-06-11	2,400	0.60	0.61	0.59	0.61	00:00:00
2012-06-12	2,800	0.61	0.61	0.59	0.61	00:00:00
2012-06-13	6,900	0.61	0.61	0.59	0.61	00:00:00
2012-06-14	2,000	0.59	0.61	0.59	0.60	00:00:00
2012-06-15	8,000	0.60	0.61	0.60	0.61	00:00:00
2012-06-18	6,000	0.60	0.60	0.56	0.60	00:00:00
2012-06-19	1,700	0.58	0.60	0.58	0.59	00:00:00
2012-06-20	3,000	0.58	0.60	0.57	0.60	00:00:00
2012-06-21	4,400	0.57	0.61	0.57	0.61	00:00:00
2012-06-22	51,500	0.61	0.63	0.57	0.63	00:00:00
2012-06-25	700	0.63	0.63	0.61	0.61	00:00:00
2012-06-26	0	0.61	0.61	0.61	0.61	00:00:00
2012-06-27	1,400	0.61	0.61	0.61	0.61	00:00:00
2012-06-28	1,400	0.61	0.61	0.61	0.61	00:00:00
2012-06-29	4,200	0.61	0.65	0.61	0.65	00:00:00
2012-07-02	4,900	0.65	0.65	0.63	0.63	00:00:00
2012-07-03	4,900	0.63	0.69	0.63	0.66	00:00:00
2012-07-04	14,500	0.65	0.65	0.63	0.63	00:00:00
2012-07-05	10,600	0.63	0.65	0.63	0.65	00:00:00
2012-07-06	6,500	0.64	0.66	0.64	0.64	00:00:00
2012-07-09	9,700	0.62	0.63	0.62	0.63	00:00:00
2012-07-10	900	0.64	0.64	0.62	0.62	00:00:00
2012-07-11	10,800	0.62	0.63	0.60	0.60	00:00:00
2012-07-12	900	0.62	0.62	0.60	0.62	00:00:00
2012-07-13	300	0.60	0.62	0.60	0.62	00:00:00
2012-07-16	3,000	0.60	0.60	0.60	0.60	00:00:00
2012-07-17	2,000	0.60	0.62	0.60	0.62	00:00:00
2012-07-18	3,000	0.62	0.62	0.59	0.61	00:00:00
2012-07-19	12,100	0.59	0.62	0.58	0.62	00:00:00
2012-07-20	300	0.62	0.62	0.62	0.62	00:00:00
2012-07-23	0	0.60	0.62	0.60	0.60	00:00:00
2012-07-24	12,900	0.60	0.60	0.60	0.60	00:00:00
2012-07-25	200	0.59	0.59	0.59	0.59	00:00:00
2012-07-26	100	0.60	0.60	0.60	0.60	00:00:00
2012-07-27	6,100	0.59	0.59	0.59	0.59	00:00:00
2012-07-31	5,000	0.59	0.59	0.57	0.59	00:00:00
2012-08-01	3,300	0.57	0.59	0.57	0.57	00:00:00
2012-08-02	2,300	0.57	0.59	0.57	0.57	00:00:00
2012-08-03	8,800	0.57	0.59	0.57	0.57	00:00:00
2012-08-06	0	0.51	0.57	0.51	0.51	00:00:00
2012-08-07	2,300	0.50	0.57	0.50	0.57	00:00:00
2012-08-08	2,100	0.57	0.57	0.53	0.55	00:00:00
2012-08-09	17,200	0.57	0.57	0.53	0.55	00:00:00
2012-08-10	1,800	0.55	0.56	0.53	0.53	00:00:00
2012-08-14	300	0.53	0.53	0.53	0.53	00:00:00
2012-08-15	100	0.53	0.53	0.53	0.53	00:00:00
2012-08-16	100	0.54	0.54	0.54	0.54	00:00:00
2012-08-17	3,000	0.56	0.56	0.54	0.55	00:00:00
2012-08-20	2,000	0.55	0.57	0.55	0.57	00:00:00
2012-08-21	900	0.56	0.57	0.55	0.57	00:00:00
2012-08-22	3,500	0.55	0.57	0.55	0.56	00:00:00
2012-08-23	500	0.55	0.56	0.55	0.56	00:00:00
2012-08-24	100	0.54	0.56	0.54	0.56	00:00:00
2012-08-27	200	0.55	0.55	0.55	0.55	00:00:00
2012-08-28	2,800	0.57	0.57	0.53	0.55	00:00:00
2012-08-29	400	0.57	0.57	0.53	0.56	00:00:00
2012-08-30	4,000	0.53	0.57	0.53	0.55	00:00:00
2012-08-31	20,500	0.54	0.57	0.54	0.55	00:00:00
2012-09-03	3,500	0.55	0.57	0.55	0.55	00:00:00
2012-09-04	8,400	0.55	0.57	0.55	0.55	00:00:00
2012-09-05	11,000	0.55	0.55	0.54	0.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>