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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-05	11,000	0.55	0.55	0.54	0.55	00:00:00
2012-09-06	13,200	0.54	0.55	0.54	0.55	00:00:00
2012-09-07	14,800	0.54	0.56	0.54	0.54	00:00:00
2012-09-10	6,800	0.54	0.56	0.54	0.56	00:00:00
2012-09-11	5,300	0.55	0.55	0.54	0.54	00:00:00
2012-09-12	163,400	0.54	0.63	0.54	0.61	00:00:00
2012-09-13	38,800	0.62	0.62	0.57	0.59	00:00:00
2012-09-14	20,500	0.56	0.59	0.56	0.59	00:00:00
2012-09-17	1,100	0.59	0.60	0.58	0.58	00:00:00
2012-09-18	10,400	0.55	0.59	0.55	0.59	00:00:00
2012-09-19	9,500	0.55	0.58	0.55	0.57	00:00:00
2012-09-20	4,900	0.58	0.58	0.55	0.57	00:00:00
2012-09-21	9,900	0.56	0.57	0.55	0.57	00:00:00
2012-09-24	7,800	0.57	0.58	0.56	0.57	00:00:00
2012-09-25	2,700	0.55	0.57	0.55	0.57	00:00:00
2012-09-26	14,100	0.56	0.57	0.55	0.57	00:00:00
2012-09-27	12,000	0.55	0.57	0.55	0.57	00:00:00
2012-09-28	28,300	0.57	0.57	0.56	0.57	00:00:00
2012-10-01	17,900	0.55	0.58	0.55	0.58	00:00:00
2012-10-02	16,000	0.57	0.59	0.57	0.59	00:00:00
2012-10-03	200	0.57	0.59	0.57	0.59	00:00:00
2012-10-04	100	0.57	0.59	0.57	0.59	00:00:00
2012-10-05	14,500	0.57	0.59	0.57	0.59	00:00:00
2012-10-08	77,900	0.59	0.64	0.59	0.64	00:00:00
2012-10-09	2,200	0.62	0.62	0.61	0.61	00:00:00
2012-10-10	5,900	0.61	0.61	0.59	0.61	00:00:00
2012-10-11	36,800	0.60	0.64	0.59	0.64	00:00:00
2012-10-12	6,400	0.61	0.63	0.61	0.63	00:00:00
2012-10-15	3,800	0.63	0.63	0.60	0.63	00:00:00
2012-10-16	6,300	0.60	0.63	0.60	0.63	00:00:00
2012-10-17	2,600	0.60	0.63	0.60	0.63	00:00:00
2012-10-18	400	0.60	0.63	0.60	0.63	00:00:00
2012-10-19	10,800	0.63	0.63	0.60	0.63	00:00:00
2012-10-22	6,500	0.60	0.63	0.60	0.61	00:00:00
2012-10-23	13,400	0.61	0.61	0.59	0.60	00:00:00
2012-10-24	8,000	0.59	0.60	0.59	0.60	00:00:00
2012-10-25	7,700	0.59	0.60	0.59	0.60	00:00:00
2012-10-26	5,200	0.59	0.60	0.59	0.60	00:00:00
2012-10-29	3,600	0.59	0.60	0.59	0.60	00:00:00
2012-10-30	400	0.59	0.60	0.59	0.60	00:00:00
2012-10-31	8,600	0.59	0.60	0.58	0.60	00:00:00
2012-11-01	0	0.58	0.60	0.58	0.60	00:00:00
2012-11-02	400	0.60	0.60	0.58	0.60	00:00:00
2012-11-05	1,200	0.58	0.60	0.58	0.60	00:00:00
2012-11-06	7,300	0.59	0.60	0.58	0.60	00:00:00
2012-11-07	2,000	0.60	0.60	0.58	0.60	00:00:00
2012-11-08	3,700	0.59	0.60	0.59	0.60	00:00:00
2012-11-09	700	0.58	0.59	0.58	0.59	00:00:00
2012-11-12	37,400	0.58	0.60	0.58	0.60	00:00:00
2012-11-13	22,700	0.58	0.58	0.56	0.58	00:00:00
2012-11-14	5,800	0.58	0.58	0.56	0.58	00:00:00
2012-11-15	13,000	0.57	0.57	0.56	0.57	00:00:00
2012-11-16	16,300	0.57	0.58	0.55	0.56	00:00:00
2012-11-19	6,000	0.53	0.55	0.53	0.55	00:00:00
2012-11-20	6,800	0.54	0.55	0.54	0.54	00:00:00
2012-11-21	100	0.53	0.55	0.53	0.55	00:00:00
2012-11-22	1,600	0.54	0.54	0.53	0.54	00:00:00
2012-11-23	1,900	0.53	0.54	0.53	0.54	00:00:00
2012-11-26	21,100	0.53	0.57	0.53	0.54	00:00:00
2012-11-27	3,100	0.54	0.56	0.54	0.56	00:00:00
2012-11-28	17,700	0.54	0.54	0.52	0.52	00:00:00
2012-11-29	7,700	0.54	0.55	0.52	0.52	00:00:00
2012-11-30	16,200	0.52	0.53	0.51	0.51	00:00:00
2012-12-03	1,400	0.52	0.54	0.52	0.52	00:00:00
2012-12-04	2,800	0.52	0.53	0.52	0.53	00:00:00
2012-12-05	11,000	0.53	0.55	0.53	0.53	00:00:00
2012-12-06	500	0.53	0.53	0.53	0.53	00:00:00
2012-12-07	19,300	0.54	0.54	0.53	0.53	00:00:00
2012-12-10	300	0.51	0.53	0.51	0.52	00:00:00
2012-12-11	14,700	0.52	0.55	0.52	0.52	00:00:00
2012-12-12	4,000	0.53	0.54	0.53	0.53	00:00:00
2012-12-13	9,900	0.53	0.55	0.53	0.53	00:00:00
2012-12-14	14,900	0.54	0.55	0.54	0.54	00:00:00
2012-12-17	8,100	0.55	0.56	0.54	0.56	00:00:00
2012-12-18	31,100	0.54	0.58	0.54	0.56	00:00:00
2012-12-19	131,900	0.55	0.62	0.55	0.61	00:00:00
2012-12-20	1,300	0.61	0.61	0.58	0.60	00:00:00
2012-12-21	9,500	0.58	0.60	0.58	0.58	00:00:00
2012-12-24	12,200	0.58	0.61	0.56	0.60	00:00:00
2012-12-25	0	0.60	0.60	0.60	0.60	00:00:00
2012-12-26	0	0.60	0.60	0.60	0.60	00:00:00
2012-12-27	8,500	0.57	0.59	0.57	0.58	00:00:00
2012-12-28	7,400	0.57	0.57	0.56	0.56	00:00:00
2012-12-31	7,400	0.57	0.57	0.56	0.56	00:00:00
2013-01-01	0	0.56	0.56	0.56	0.56	00:00:00
2013-01-02	11,300	0.56	0.59	0.56	0.59	00:00:00
2013-01-03	48,600	0.59	0.63	0.58	0.59	00:00:00
2013-01-04	8,400	0.58	0.60	0.58	0.60	00:00:00
2013-01-07	41,500	0.60	0.64	0.60	0.62	00:00:00
2013-01-08	36,400	0.62	0.63	0.61	0.63	00:00:00
2013-01-09	49,300	0.63	0.63	0.59	0.62	00:00:00
2013-01-10	65,400	0.62	0.67	0.61	0.67	00:00:00
2013-01-11	115,200	0.68	0.73	0.68	0.70	00:00:00
2013-01-14	60,900	0.75	0.77	0.72	0.74	00:00:00
2013-01-15	42,500	0.76	0.76	0.74	0.75	00:00:00
2013-01-16	17,300	0.75	0.75	0.70	0.72	00:00:00
2013-01-17	177,700	0.73	0.80	0.73	0.78	00:00:00
2013-01-18	183,800	0.80	0.82	0.75	0.78	00:00:00
2013-01-21	37,500	0.78	0.78	0.76	0.78	00:00:00
2013-01-22	19,000	0.78	0.78	0.76	0.77	00:00:00
2013-01-23	271,200	0.77	0.82	0.76	0.78	00:00:00
2013-01-24	67,100	0.78	0.78	0.75	0.75	00:00:00
2013-01-25	2,700	0.76	0.76	0.75	0.75	00:00:00
2013-01-28	43,800	0.76	0.76	0.72	0.73	00:00:00
2013-01-29	39,000	0.72	0.74	0.71	0.73	00:00:00
2013-01-30	3,100	0.73	0.73	0.70	0.70	00:00:00
2013-01-31	38,200	0.70	0.70	0.69	0.69	00:00:00
2013-02-01	33,700	0.70	0.71	0.69	0.71	00:00:00
2013-02-04	17,300	0.71	0.72	0.70	0.70	00:00:00
2013-02-05	34,600	0.70	0.72	0.68	0.68	00:00:00
2013-02-06	26,300	0.69	0.70	0.68	0.69	00:00:00
2013-02-07	13,700	0.69	0.70	0.69	0.69	00:00:00
2013-02-08	8,900	0.68	0.70	0.68	0.69	00:00:00
2013-02-11	4,300	0.70	0.71	0.68	0.71	00:00:00
2013-02-15	12,900	0.70	0.71	0.69	0.69	00:00:00
2013-02-18	16,900	0.69	0.71	0.68	0.69	00:00:00
2013-02-19	435,500	0.69	0.72	0.69	0.70	00:00:00
2013-02-20	22,400	0.70	0.71	0.69	0.69	00:00:00
2013-02-21	27,900	0.69	0.70	0.67	0.67	00:00:00
2013-02-22	1,500	0.68	0.68	0.68	0.68	00:00:00
2013-02-28	2,100	0.64	0.66	0.64	0.66	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 > >>