|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-06-16 | 4,300 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2014-06-17 | 12,000 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2014-06-18 | 8,000 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2014-06-26 | 68,200 | 0.62 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2014-06-27 | 35,800 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2014-06-30 | 20,400 | 0.56 | 0.59 | 0.53 | 0.56 | 00:00:00 | | 2014-07-01 | 15,000 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2014-07-02 | 12,700 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2014-07-07 | 20,100 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2014-07-08 | 7,500 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2014-07-09 | 29,000 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2014-07-10 | 37,200 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2014-07-11 | 34,300 | 0.52 | 0.55 | 0.48 | 0.54 | 00:00:00 | | 2014-07-15 | 15,200 | 0.50 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2014-07-16 | 3,900 | 0.51 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2014-07-21 | 1,300 | 0.51 | 0.54 | 0.51 | 0.54 | 00:00:00 | | 2014-07-28 | 64,900 | 0.52 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2014-07-29 | 9,800 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2014-07-30 | 5,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2014-08-04 | 71,100 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2014-08-05 | 36,200 | 0.46 | 0.49 | 0.43 | 0.46 | 00:00:00 | | 2014-08-06 | 79,800 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2014-08-07 | 87,400 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2014-08-08 | 32,900 | 0.39 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2014-08-11 | 56,300 | 0.38 | 0.41 | 0.36 | 0.39 | 00:00:00 | | 2014-08-12 | 52,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2014-08-13 | 71,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2014-08-21 | 13,600 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2014-08-22 | 20,400 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2014-08-26 | 12,000 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2014-08-27 | 98,700 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2014-09-01 | 8,800 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2014-09-04 | 145,900 | 0.44 | 0.48 | 0.43 | 0.46 | 00:00:00 | | 2014-09-05 | 119,400 | 0.46 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2014-09-09 | 35,200 | 0.43 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2014-09-10 | 10,500 | 0.43 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2014-09-15 | 75,500 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2014-09-16 | 120,600 | 0.41 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2014-09-17 | 52,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2014-09-30 | 31,700 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2014-10-01 | 16,500 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2014-10-03 | 36,200 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2014-10-06 | 28,700 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2014-10-07 | 21,200 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2014-10-08 | 3,700 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2014-10-09 | 21,300 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2014-10-10 | 66,400 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2014-10-14 | 54,900 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2014-10-15 | 25,400 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2014-10-16 | 31,200 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2014-10-17 | 12,600 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2014-10-21 | 12,800 | 0.32 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2014-10-22 | 165,200 | 0.32 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2014-10-27 | 81,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2014-11-03 | 245,600 | 0.27 | 0.27 | 0.23 | 0.24 | 00:00:00 | | 2014-11-17 | 109,600 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2014-11-18 | 280,600 | 0.23 | 0.29 | 0.23 | 0.28 | 00:00:00 | | 2014-11-19 | 89,800 | 0.28 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2014-11-20 | 139,100 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2014-11-21 | 62,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2014-11-24 | 94,100 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-11-27 | 34,700 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-11-28 | 35,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-12-08 | 13,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-12-09 | 54,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-12-10 | 6,600 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2014-12-15 | 16,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-12-16 | 54,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-17 | 49,600 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-18 | 64,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-12-19 | 30,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-29 | 86,900 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-12-30 | 73,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-12-31 | 143,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-01-05 | 14,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-01-08 | 25,300 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-01-09 | 46,800 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-01-12 | 31,900 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2015-01-15 | 10,200 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-01-16 | 38,800 | 0.23 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-01-19 | 65,100 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-01-20 | 149,000 | 0.22 | 0.26 | 0.22 | 0.23 | 00:00:00 | | 2015-01-21 | 43,300 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-01-22 | 123,500 | 0.23 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2015-01-23 | 71,900 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-01-26 | 166,000 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-01-27 | 57,400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-01-28 | 26,300 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-01-29 | 36,200 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-01-30 | 34,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-02-05 | 66,400 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-02-06 | 20,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-02-09 | 10,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-02-12 | 94,000 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-02-13 | 20,700 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-02-16 | 28,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-02-17 | 120,500 | 0.23 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-02-18 | 104,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-02-23 | 6,900 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-02-24 | 199,400 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2015-02-25 | 460,000 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2015-02-26 | 658,300 | 0.34 | 0.43 | 0.34 | 0.41 | 00:00:00 | | 2015-02-27 | 866,500 | 0.42 | 0.52 | 0.42 | 0.47 | 00:00:00 | | 2015-03-02 | 756,500 | 0.47 | 0.47 | 0.38 | 0.40 | 00:00:00 | | 2015-03-05 | 99,200 | 0.36 | 0.41 | 0.36 | 0.39 | 00:00:00 | | 2015-03-06 | 144,200 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2015-03-09 | 36,200 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2015-03-12 | 27,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-03-13 | 276,900 | 0.40 | 0.44 | 0.40 | 0.43 | 00:00:00 | | 2015-03-19 | 64,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2015-03-20 | 54,100 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2015-03-26 | 5,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2015-03-27 | 11,700 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2015-03-30 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2015-04-02 | 10,100 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2015-04-03 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-04-06 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2015-04-07 | 29,500 | 0.42 | 0.45 | 0.42 | 0.43 | 00:00:00 | | 2015-04-08 | 37,500 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2015-04-09 | 42,600 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2015-04-10 | 1,074,200 | 0.41 | 0.41 | 0.34 | 0.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
