|
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 | 2013-02-28 | 2,100 | 0.64 | 0.66 | 0.64 | 0.66 | 00:00:00 | 2013-03-01 | 22,600 | 0.65 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2013-03-04 | 24,500 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2013-03-06 | 20,400 | 0.64 | 0.66 | 0.62 | 0.64 | 00:00:00 | 2013-03-07 | 1,800 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | 2013-03-08 | 12,600 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2013-03-11 | 15,400 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | 2013-03-12 | 13,300 | 0.67 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2013-03-18 | 3,900 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2013-03-19 | 12,200 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | 2013-03-28 | 29,400 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2013-03-29 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2013-04-02 | 22,000 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2013-04-03 | 12,500 | 0.60 | 0.61 | 0.57 | 0.57 | 00:00:00 | 2013-04-04 | 18,600 | 0.60 | 0.62 | 0.59 | 0.60 | 00:00:00 | 2013-04-05 | 3,600 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2013-04-08 | 5,500 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | 2013-04-09 | 2,700 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | 2013-04-10 | 31,100 | 0.60 | 0.64 | 0.60 | 0.62 | 00:00:00 | 2013-04-11 | 15,800 | 0.61 | 0.62 | 0.60 | 0.60 | 00:00:00 | 2013-04-12 | 18,400 | 0.59 | 0.64 | 0.59 | 0.63 | 00:00:00 | 2013-04-15 | 5,500 | 0.63 | 0.64 | 0.61 | 0.64 | 00:00:00 | 2013-04-16 | 129,200 | 0.73 | 0.73 | 0.66 | 0.68 | 00:00:00 | 2013-04-17 | 16,800 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | 2013-04-18 | 2,600 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2013-04-19 | 2,300 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | 2013-04-22 | 1,600 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2013-04-25 | 700 | 0.76 | 0.77 | 0.73 | 0.77 | 00:00:00 | 2013-04-26 | 18,900 | 0.77 | 0.77 | 0.74 | 0.76 | 00:00:00 | 2013-04-29 | 11,800 | 0.77 | 0.77 | 0.72 | 0.72 | 00:00:00 | 2013-04-30 | 5,100 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2013-05-06 | 4,900 | 0.75 | 0.76 | 0.73 | 0.73 | 00:00:00 | 2013-05-07 | 13,000 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2013-05-08 | 46,800 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | 2013-05-09 | 2,200 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2013-05-10 | 4,800 | 0.71 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2013-05-13 | 9,100 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | 2013-05-14 | 7,800 | 0.69 | 0.69 | 0.68 | 0.68 | 00:00:00 | 2013-05-15 | 6,200 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | 2013-05-20 | 1,200 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2013-05-21 | 2,800 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2013-05-22 | 15,400 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2013-05-23 | 6,200 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | 2013-05-24 | 8,200 | 0.69 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2013-05-27 | 41,000 | 0.71 | 0.72 | 0.69 | 0.71 | 00:00:00 | 2013-05-28 | 65,600 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | 2013-05-29 | 19,300 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2013-06-03 | 80,700 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2013-06-04 | 24,900 | 0.63 | 0.66 | 0.63 | 0.65 | 00:00:00 | 2013-06-05 | 6,800 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | 2013-06-10 | 1,400 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2013-06-11 | 5,100 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | 2013-06-12 | 1,800 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | 2013-06-17 | 2,000 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | 2013-06-18 | 14,800 | 0.61 | 0.62 | 0.60 | 0.61 | 00:00:00 | 2013-06-19 | 41,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2013-06-25 | 12,500 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | 2013-06-26 | 2,100 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | 2013-07-02 | 12,900 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | 2013-07-03 | 19,200 | 0.57 | 0.57 | 0.52 | 0.55 | 00:00:00 | 2013-07-04 | 7,700 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | 2013-07-05 | 400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | 2013-07-08 | 300 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | 2013-07-09 | 2,500 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | 2013-07-10 | 45,100 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2013-07-11 | 11,200 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | 2013-07-12 | 13,600 | 0.52 | 0.54 | 0.51 | 0.51 | 00:00:00 | 2013-07-15 | 200 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2013-07-16 | 25,500 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2013-07-17 | 29,900 | 0.53 | 0.53 | 0.49 | 0.50 | 00:00:00 | 2013-07-18 | 29,300 | 0.48 | 0.51 | 0.48 | 0.50 | 00:00:00 | 2013-07-19 | 1,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | 2013-07-22 | 46,500 | 0.51 | 0.52 | 0.49 | 0.52 | 00:00:00 | 2013-07-25 | 16,000 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2013-07-26 | 49,900 | 0.51 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2013-07-29 | 55,000 | 0.50 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2013-07-30 | 27,100 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-07-31 | 16,700 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2013-08-01 | 24,400 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2013-08-02 | 85,100 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2013-08-05 | 85,300 | 0.49 | 0.49 | 0.45 | 0.47 | 00:00:00 | 2013-08-06 | 27,900 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | 2013-08-07 | 18,500 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | 2013-08-08 | 7,100 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-08-09 | 35,700 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-08-13 | 52,400 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2013-08-14 | 344,000 | 0.49 | 0.53 | 0.49 | 0.53 | 00:00:00 | 2013-08-15 | 79,100 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | 2013-08-16 | 39,100 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | 2013-08-20 | 47,800 | 0.52 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2013-08-21 | 57,200 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | 2013-08-22 | 49,100 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2013-08-23 | 28,900 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | 2013-08-27 | 32,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2013-08-28 | 22,500 | 0.51 | 0.52 | 0.51 | 0.51 | 00:00:00 | 2013-09-02 | 58,000 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2013-09-03 | 15,700 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2013-09-04 | 131,700 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2013-09-05 | 58,200 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2013-09-06 | 61,900 | 0.49 | 0.50 | 0.48 | 0.49 | 00:00:00 | 2013-09-09 | 30,500 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2013-09-10 | 45,900 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2013-09-11 | 23,000 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2013-09-12 | 51,600 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | 2013-09-13 | 121,100 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | 2013-09-16 | 27,800 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | 2013-09-17 | 381,300 | 0.50 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2013-09-18 | 78,500 | 0.53 | 0.54 | 0.53 | 0.53 | 00:00:00 | 2013-09-23 | 16,400 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-09-24 | 13,200 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-09-25 | 11,400 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | 2013-09-26 | 7,400 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-09-27 | 8,700 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | 2013-10-01 | 240,100 | 0.51 | 0.56 | 0.51 | 0.54 | 00:00:00 | 2013-10-02 | 316,600 | 0.54 | 0.57 | 0.53 | 0.55 | 00:00:00 | 2013-10-07 | 43,000 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | 2013-10-14 | 12,400 | 0.67 | 0.70 | 0.67 | 0.68 | 00:00:00 | 2013-10-17 | 91,000 | 0.71 | 0.73 | 0.69 | 0.70 | 00:00:00 | 2013-10-18 | 161,800 | 0.73 | 0.73 | 0.68 | 0.68 | 00:00:00 | 2013-10-21 | 136,700 | 0.69 | 0.72 | 0.69 | 0.70 | 00:00:00 | 2013-10-22 | 105,500 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|