|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-12-30 | 31,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-01-02 | 17,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-01-10 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-11 | 5,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-12 | 24,400 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-13 | 16,700 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-01-16 | 1,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-19 | 4,500 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-20 | 6,200 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-01-23 | 3,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-30 | 35,300 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-01-31 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-02-01 | 8,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-02-02 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-02-03 | 3,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-02-06 | 245,200 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-02-07 | 1,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-08 | 118,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-02-09 | 11,400 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-02-10 | 20,100 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2017-02-13 | 11,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-14 | 24,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-15 | 7,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-16 | 12,300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-17 | 1,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-21 | 11,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-22 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-23 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-24 | 12,000 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-02-27 | 5,900 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-02-28 | 15,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-03-01 | 300 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-03-02 | 12,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2017-03-03 | 11,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-03-06 | 6,100 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2017-03-08 | 200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2017-03-09 | 521,100 | 0.19 | 0.24 | 0.19 | 0.24 | 00:00:00 | | 2017-03-10 | 497,000 | 0.24 | 0.28 | 0.23 | 0.25 | 00:00:00 | | 2017-03-20 | 62,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-03-21 | 24,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2017-03-22 | 7,300 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2017-03-23 | 19,400 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2017-03-24 | 60,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2017-03-27 | 9,900 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2017-04-03 | 28,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2017-04-04 | 4,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2017-04-05 | 424,600 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2017-04-06 | 42,500 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2017-04-07 | 62,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2017-04-10 | 31,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2017-04-11 | 12,400 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2017-04-12 | 246,200 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2017-04-13 | 9,100 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2017-04-14 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-04-17 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2017-04-18 | 90,500 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2017-04-19 | 52,100 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-04-20 | 92,300 | 0.27 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2017-04-21 | 10,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2017-04-24 | 50,800 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2017-04-25 | 53,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-04-26 | 46,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-04-27 | 91,800 | 0.27 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2017-04-28 | 5,000 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2017-05-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2017-05-08 | 2,500 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2017-05-09 | 96,700 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2017-05-10 | 13,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2017-05-11 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2017-05-12 | 9,800 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2017-05-15 | 58,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
