|
 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 | | 2015-04-10 | 1,074,200 | 0.41 | 0.41 | 0.34 | 0.38 | 00:00:00 | | 2015-04-14 | 151,700 | 0.37 | 0.38 | 0.34 | 0.35 | 00:00:00 | | 2015-04-15 | 52,600 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2015-04-16 | 183,800 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2015-04-17 | 93,900 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2015-04-20 | 5,200 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-04-21 | 20,200 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2015-04-22 | 7,900 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-04-23 | 39,200 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-04-24 | 21,200 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-04-27 | 22,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-04-28 | 2,700 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-04-29 | 5,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-04-30 | 17,300 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2015-05-01 | 0 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-05-04 | 24,000 | 0.30 | 0.32 | 0.27 | 0.30 | 00:00:00 | | 2015-05-05 | 8,800 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-05-06 | 7,100 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-05-07 | 3,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-05-08 | 4,100 | 0.29 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-05-11 | 3,600 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-05-12 | 5,700 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2015-05-13 | 24,200 | 0.30 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2015-05-14 | 26,300 | 0.33 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2015-05-15 | 7,800 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-05-18 | 8,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-05-19 | 23,100 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2015-05-20 | 19,000 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-05-25 | 9,400 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-05-28 | 175,900 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2015-05-29 | 265,900 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2015-06-01 | 54,700 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2015-06-02 | 314,100 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2015-06-03 | 79,400 | 0.33 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2015-06-08 | 136,200 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2015-06-09 | 37,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-06-10 | 2,300 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-06-11 | 40,100 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2015-06-12 | 5,300 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-06-16 | 57,800 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2015-06-17 | 30,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-06-23 | 151,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2015-06-24 | 102,800 | 0.31 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2015-06-25 | 1,100 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-06-26 | 43,600 | 0.30 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2015-06-29 | 74,900 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-07-02 | 7,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-07-03 | 27,800 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-07-07 | 1,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2015-07-08 | 16,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-07-09 | 19,700 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-07-10 | 16,700 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-07-13 | 61,900 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2015-07-14 | 14,200 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-07-15 | 1,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-07-16 | 37,100 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2015-07-17 | 7,300 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-07-20 | 10,200 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-07-23 | 129,500 | 0.32 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2015-07-24 | 20,900 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-07-27 | 4,700 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-07-30 | 300 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2015-07-31 | 17,400 | 0.29 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2015-08-04 | 100 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2015-08-05 | 30,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-08-06 | 49,800 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-08-07 | 22,400 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-08-10 | 9,700 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-08-11 | 11,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-08-12 | 600 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-08-13 | 100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-08-14 | 1,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-08-17 | 9,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-08-24 | 31,500 | 0.30 | 0.30 | 0.26 | 0.27 | 00:00:00 | | 2015-08-25 | 600 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-08-26 | 4,600 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-08-31 | 2,200 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-09-03 | 0 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-09-04 | 10,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-09-07 | 1,100 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-09-08 | 3,800 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-09-09 | 40,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-09-10 | 500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-09-11 | 2,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-09-14 | 37,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-09-17 | 4,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-09-18 | 7,600 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-09-22 | 27,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-09-23 | 6,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-09-24 | 2,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-09-25 | 20,900 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-09-28 | 35,100 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2015-09-29 | 27,700 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-09-30 | 12,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-10-01 | 600 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-10-02 | 100 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-10-05 | 19,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-10-06 | 7,200 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-10-07 | 37,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2015-10-08 | 42,000 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2015-10-09 | 69,500 | 0.28 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-10-12 | 28,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-15 | 53,300 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-10-16 | 5,200 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-10-19 | 12,200 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-10-20 | 11,500 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-10-21 | 8,800 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-10-22 | 1,100 | 0.28 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-10-23 | 800 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-10-26 | 6,900 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-10-29 | 11,100 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-10-30 | 20,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-11-02 | 20,500 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-11-03 | 2,800 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-11-04 | 43,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-11-05 | 1,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-11-06 | 12,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-09 | 23,900 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-10 | 27,800 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-11-11 | 90,900 | 0.25 | 0.29 | 0.25 | 0.28 | 00:00:00 | | 2015-11-12 | 93,600 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
