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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-10-22	105,500	0.70	0.70	0.68	0.69	00:00:00
2013-10-23	137,800	0.69	0.71	0.68	0.69	00:00:00
2013-10-24	25,100	0.68	0.70	0.68	0.69	00:00:00
2013-10-25	179,300	0.68	0.68	0.66	0.66	00:00:00
2013-10-28	89,900	0.66	0.66	0.64	0.66	00:00:00
2013-10-29	55,100	0.66	0.67	0.66	0.67	00:00:00
2013-10-30	115,300	0.67	0.68	0.66	0.66	00:00:00
2013-10-31	20,500	0.66	0.66	0.64	0.66	00:00:00
2013-11-01	4,400	0.65	0.66	0.64	0.66	00:00:00
2013-11-04	7,100	0.65	0.67	0.65	0.67	00:00:00
2013-11-05	44,200	0.67	0.67	0.64	0.66	00:00:00
2013-11-07	555,200	0.68	0.71	0.68	0.71	00:00:00
2013-11-08	163,500	0.69	0.72	0.68	0.71	00:00:00
2013-11-11	67,100	0.71	0.72	0.70	0.72	00:00:00
2013-11-12	75,000	0.72	0.73	0.71	0.71	00:00:00
2013-11-13	53,200	0.70	0.73	0.70	0.72	00:00:00
2013-11-18	186,300	0.71	0.74	0.71	0.74	00:00:00
2013-11-21	46,500	0.67	0.70	0.67	0.69	00:00:00
2013-11-22	74,200	0.70	0.71	0.67	0.71	00:00:00
2013-11-25	71,200	0.69	0.72	0.69	0.70	00:00:00
2013-11-26	582,400	0.71	0.77	0.71	0.76	00:00:00
2013-11-27	538,600	0.78	0.85	0.77	0.85	00:00:00
2013-11-28	614,100	0.88	0.88	0.80	0.83	00:00:00
2013-11-29	92,000	0.83	0.84	0.79	0.82	00:00:00
2013-12-02	287,500	0.83	0.86	0.80	0.86	00:00:00
2013-12-03	199,800	0.86	0.86	0.83	0.83	00:00:00
2013-12-04	221,100	0.83	0.83	0.79	0.81	00:00:00
2013-12-05	54,100	0.80	0.80	0.79	0.79	00:00:00
2013-12-06	28,300	0.80	0.80	0.78	0.79	00:00:00
2013-12-10	87,800	0.80	0.81	0.78	0.79	00:00:00
2013-12-11	70,900	0.79	0.80	0.78	0.79	00:00:00
2013-12-12	428,800	0.80	0.80	0.73	0.74	00:00:00
2013-12-13	50,300	0.74	0.75	0.73	0.74	00:00:00
2013-12-17	24,600	0.74	0.75	0.72	0.73	00:00:00
2013-12-18	19,900	0.73	0.74	0.73	0.73	00:00:00
2013-12-19	83,600	0.74	0.74	0.72	0.72	00:00:00
2013-12-20	52,500	0.71	0.72	0.71	0.71	00:00:00
2013-12-23	177,200	0.70	0.71	0.68	0.70	00:00:00
2014-01-02	75,700	0.68	0.72	0.68	0.72	00:00:00
2014-01-03	184,100	0.73	0.78	0.73	0.76	00:00:00
2014-01-06	42,500	0.76	0.76	0.75	0.76	00:00:00
2014-01-07	35,800	0.77	0.77	0.75	0.76	00:00:00
2014-01-08	161,700	0.77	0.81	0.76	0.79	00:00:00
2014-01-09	77,000	0.79	0.80	0.78	0.78	00:00:00
2014-01-13	394,600	0.85	0.88	0.82	0.88	00:00:00
2014-01-14	215,600	0.87	0.87	0.85	0.87	00:00:00
2014-01-15	518,700	0.87	0.93	0.87	0.93	00:00:00
2014-01-16	1,192,400	0.95	1.14	0.94	1.14	00:00:00
2014-01-17	446,200	1.14	1.20	1.05	1.06	00:00:00
2014-01-20	85,400	1.09	1.11	1.05	1.11	00:00:00
2014-01-21	233,000	1.12	1.14	1.03	1.06	00:00:00
2014-01-22	223,600	1.07	1.07	0.97	0.99	00:00:00
2014-01-23	373,600	0.98	0.99	0.92	0.98	00:00:00
2014-01-24	318,800	0.96	0.98	0.93	0.98	00:00:00
2014-01-27	41,700	0.95	0.96	0.94	0.95	00:00:00
2014-01-28	21,000	0.94	0.99	0.94	0.97	00:00:00
2014-01-29	81,200	0.99	1.00	0.94	0.95	00:00:00
2014-01-30	44,400	0.96	0.96	0.92	0.94	00:00:00
2014-01-31	56,300	0.96	0.96	0.90	0.93	00:00:00
2014-02-03	12,200	0.90	0.93	0.90	0.93	00:00:00
2014-02-04	39,700	0.89	0.94	0.89	0.94	00:00:00
2014-02-05	15,200	0.96	0.96	0.93	0.94	00:00:00
2014-02-10	18,600	0.92	0.95	0.92	0.95	00:00:00
2014-02-13	25,000	0.91	0.92	0.89	0.89	00:00:00
2014-02-14	41,700	0.91	0.91	0.89	0.91	00:00:00
2014-02-17	273,800	0.91	0.96	0.91	0.94	00:00:00
2014-02-18	33,700	0.94	0.95	0.92	0.93	00:00:00
2014-02-19	36,300	0.92	0.93	0.91	0.92	00:00:00
2014-02-20	50,700	0.92	0.94	0.92	0.92	00:00:00
2014-02-21	24,200	0.92	0.93	0.91	0.92	00:00:00
2014-02-24	9,300	0.93	0.93	0.92	0.93	00:00:00
2014-02-25	90,100	0.93	0.95	0.93	0.94	00:00:00
2014-02-26	27,100	0.94	0.95	0.92	0.92	00:00:00
2014-02-27	1,800	0.91	0.93	0.91	0.91	00:00:00
2014-02-28	35,500	0.93	0.94	0.91	0.92	00:00:00
2014-03-03	165,200	0.91	0.91	0.84	0.88	00:00:00
2014-03-04	125,700	0.87	0.95	0.87	0.94	00:00:00
2014-03-05	76,000	0.94	0.94	0.90	0.91	00:00:00
2014-03-10	336,800	0.90	0.90	0.83	0.88	00:00:00
2014-03-11	61,900	0.88	0.90	0.88	0.89	00:00:00
2014-03-12	84,500	0.89	0.89	0.87	0.87	00:00:00
2014-03-13	31,700	0.89	0.89	0.87	0.88	00:00:00
2014-03-14	40,200	0.87	0.87	0.83	0.86	00:00:00
2014-03-17	22,200	0.88	0.88	0.87	0.87	00:00:00
2014-03-20	21,600	0.85	0.88	0.85	0.88	00:00:00
2014-03-21	54,800	0.88	0.89	0.86	0.86	00:00:00
2014-03-25	16,500	0.84	0.85	0.84	0.84	00:00:00
2014-03-26	47,200	0.86	0.86	0.85	0.85	00:00:00
2014-04-03	11,600	0.87	0.88	0.86	0.87	00:00:00
2014-04-04	10,700	0.88	0.89	0.87	0.89	00:00:00
2014-04-07	17,600	0.89	0.89	0.86	0.88	00:00:00
2014-04-08	13,700	0.86	0.87	0.85	0.86	00:00:00
2014-04-09	6,600	0.85	0.87	0.85	0.87	00:00:00
2014-04-10	13,500	0.87	0.88	0.86	0.86	00:00:00
2014-04-24	21,200	0.78	0.79	0.78	0.79	00:00:00
2014-04-25	5,600	0.78	0.78	0.76	0.77	00:00:00
2014-04-28	14,000	0.76	0.76	0.72	0.73	00:00:00
2014-04-29	31,600	0.73	0.76	0.73	0.73	00:00:00
2014-04-30	9,200	0.72	0.75	0.72	0.74	00:00:00
2014-05-05	3,000	0.75	0.79	0.75	0.79	00:00:00
2014-05-12	400	0.75	0.77	0.75	0.77	00:00:00
2014-05-13	88,900	0.73	0.75	0.72	0.75	00:00:00
2014-05-14	62,600	0.73	0.74	0.72	0.73	00:00:00
2014-05-15	42,000	0.72	0.72	0.68	0.69	00:00:00
2014-05-16	10,500	0.70	0.70	0.68	0.70	00:00:00
2014-05-19	20,700	0.69	0.70	0.69	0.70	00:00:00
2014-05-20	7,600	0.69	0.69	0.68	0.68	00:00:00
2014-05-21	75,500	0.67	0.67	0.61	0.64	00:00:00
2014-05-26	62,100	0.61	0.67	0.61	0.67	00:00:00
2014-05-27	54,100	0.67	0.68	0.65	0.68	00:00:00
2014-05-28	6,600	0.68	0.71	0.68	0.69	00:00:00
2014-05-29	31,200	0.71	0.71	0.67	0.70	00:00:00
2014-05-30	21,400	0.67	0.70	0.67	0.70	00:00:00
2014-06-05	7,000	0.69	0.69	0.66	0.66	00:00:00
2014-06-06	11,300	0.68	0.68	0.67	0.67	00:00:00
2014-06-09	8,000	0.68	0.68	0.66	0.66	00:00:00
2014-06-10	5,000	0.66	0.68	0.66	0.66	00:00:00
2014-06-11	14,600	0.66	0.67	0.65	0.67	00:00:00
2014-06-12	3,400	0.67	0.67	0.67	0.67	00:00:00
2014-06-13	32,700	0.66	0.67	0.64	0.66	00:00:00
2014-06-16	4,300	0.67	0.67	0.65	0.65	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 > >>