|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-11-12 | 93,600 | 0.28 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-11-13 | 7,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-17 | 30,300 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-11-18 | 20,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-19 | 23,400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-20 | 5,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-23 | 7,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-24 | 16,200 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-25 | 400 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-30 | 10,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-01 | 8,300 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-12-02 | 3,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-03 | 1,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-04 | 3,300 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-12-08 | 8,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-09 | 14,300 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-12-10 | 14,100 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-12-11 | 4,600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-14 | 1,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-15 | 4,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-16 | 58,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-17 | 11,200 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-18 | 46,600 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-12-21 | 14,100 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2015-12-22 | 76,800 | 0.25 | 0.26 | 0.21 | 0.23 | 00:00:00 | | 2015-12-23 | 29,100 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-12-31 | 60,400 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-01-01 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-01-04 | 8,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-01-05 | 400 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2016-01-06 | 11,800 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-01-07 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-08 | 4,100 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2016-01-11 | 2,100 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-01-14 | 25,000 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2016-01-15 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-01-18 | 12,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-01-21 | 9,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-01-22 | 38,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-01-25 | 12,300 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2016-01-26 | 500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-27 | 6,600 | 0.19 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2016-01-28 | 24,600 | 0.19 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2016-01-29 | 9,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-01 | 22,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-02-02 | 2,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-02-03 | 44,600 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-02-04 | 4,300 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-02-05 | 32,000 | 0.19 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2016-02-08 | 45,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-02-15 | 1,200 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2016-02-16 | 200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-02-17 | 32,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-18 | 16,000 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-19 | 53,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-22 | 17,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-25 | 25,400 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-26 | 22,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-29 | 30,700 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-01 | 5,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-03-02 | 2,200 | 0.21 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2016-03-03 | 4,800 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-03-04 | 33,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-03-07 | 31,200 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-08 | 31,200 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-09 | 11,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-10 | 45,500 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-03-11 | 7,400 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-03-15 | 56,800 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-16 | 1,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-17 | 58,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-03-18 | 19,500 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-22 | 10,300 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-23 | 600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-03-29 | 600 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-03-30 | 60,200 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-03-31 | 3,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-01 | 3,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-04 | 2,400 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-04-05 | 8,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-06 | 8,800 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-04-07 | 2,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-04-08 | 18,800 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-04-11 | 8,700 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-04-12 | 4,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-13 | 700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-18 | 18,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-19 | 33,700 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-04-20 | 5,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-21 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-22 | 15,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-25 | 2,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-04-26 | 27,600 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-04-27 | 11,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-04-28 | 17,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-04-29 | 5,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-05-02 | 24,700 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2016-05-03 | 3,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-05-04 | 800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-05 | 5,600 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2016-05-06 | 12,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-09 | 700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-10 | 10,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-05-11 | 500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-05-12 | 2,900 | 0.18 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2016-05-13 | 3,600 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2016-05-16 | 3,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-05-19 | 1,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-05-20 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-05-23 | 1,800 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-05-24 | 6,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-05-25 | 6,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-05-26 | 19,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-05-27 | 16,600 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2016-06-02 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-06-03 | 4,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-06-06 | 21,600 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-06-08 | 10,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2016-06-09 | 4,300 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2016-06-10 | 7,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-06-16 | 34,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
