|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-13 | 53,700 | 8.48 | 8.50 | 8.31 | 8.31 | 00:00:00 | | 2007-12-14 | 31,400 | 8.32 | 8.40 | 8.32 | 8.39 | 00:00:00 | | 2007-12-17 | 55,100 | 8.30 | 8.45 | 8.30 | 8.44 | 00:00:00 | | 2007-12-18 | 45,700 | 8.32 | 8.40 | 8.30 | 8.30 | 00:00:00 | | 2007-12-19 | 131,300 | 8.35 | 8.42 | 8.10 | 8.10 | 00:00:00 | | 2007-12-20 | 162,300 | 8.21 | 8.30 | 8.13 | 8.30 | 00:00:00 | | 2007-12-21 | 100,000 | 8.35 | 8.39 | 8.10 | 8.11 | 00:00:00 | | 2007-12-24 | 48,400 | 8.11 | 8.14 | 8.02 | 8.12 | 00:00:00 | | 2007-12-27 | 59,600 | 8.12 | 8.18 | 8.10 | 8.16 | 00:00:00 | | 2007-12-28 | 45,400 | 8.16 | 8.16 | 8.10 | 8.12 | 00:00:00 | | 2007-12-31 | 105,900 | 8.15 | 8.16 | 8.10 | 8.15 | 00:00:00 | | 2008-01-02 | 139,600 | 8.16 | 8.25 | 8.14 | 8.15 | 00:00:00 | | 2008-01-03 | 83,100 | 8.16 | 8.17 | 8.02 | 8.07 | 00:00:00 | | 2008-01-04 | 383,900 | 8.03 | 8.06 | 7.60 | 7.70 | 00:00:00 | | 2008-01-07 | 131,600 | 7.66 | 7.66 | 7.10 | 7.46 | 00:00:00 | | 2008-01-08 | 79,500 | 7.16 | 7.41 | 7.16 | 7.30 | 00:00:00 | | 2008-01-09 | 74,600 | 7.21 | 7.28 | 7.14 | 7.26 | 00:00:00 | | 2008-01-10 | 63,800 | 7.18 | 7.29 | 7.12 | 7.19 | 00:00:00 | | 2008-01-11 | 299,400 | 7.09 | 7.17 | 6.67 | 7.07 | 00:00:00 | | 2008-01-14 | 91,600 | 7.00 | 7.01 | 6.87 | 6.95 | 00:00:00 | | 2008-01-15 | 62,300 | 6.90 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2008-01-16 | 143,500 | 6.52 | 6.52 | 6.10 | 6.24 | 00:00:00 | | 2008-01-17 | 136,200 | 6.14 | 6.39 | 6.14 | 6.30 | 00:00:00 | | 2008-01-18 | 133,200 | 6.28 | 6.30 | 6.12 | 6.15 | 00:00:00 | | 2008-01-21 | 98,200 | 6.20 | 6.20 | 5.56 | 5.90 | 00:00:00 | | 2008-01-22 | 185,000 | 5.55 | 6.10 | 5.40 | 5.91 | 00:00:00 | | 2008-01-23 | 185,800 | 6.03 | 6.31 | 6.02 | 6.05 | 00:00:00 | | 2008-01-24 | 192,500 | 6.17 | 6.31 | 6.05 | 6.09 | 00:00:00 | | 2008-01-25 | 180,400 | 6.16 | 6.82 | 6.16 | 6.65 | 00:00:00 | | 2008-01-28 | 78,900 | 6.68 | 6.98 | 6.60 | 6.94 | 00:00:00 | | 2008-01-29 | 190,900 | 7.01 | 7.40 | 7.00 | 7.39 | 00:00:00 | | 2008-01-30 | 166,800 | 7.48 | 7.50 | 7.20 | 7.37 | 00:00:00 | | 2008-01-31 | 135,100 | 7.37 | 7.40 | 7.11 | 7.25 | 00:00:00 | | 2008-02-01 | 50,400 | 7.27 | 7.41 | 7.21 | 7.35 | 00:00:00 | | 2008-02-04 | 75,600 | 7.38 | 7.43 | 7.25 | 7.26 | 00:00:00 | | 2008-02-05 | 129,900 | 7.18 | 7.36 | 7.12 | 7.20 | 00:00:00 | | 2008-02-06 | 126,000 | 7.00 | 7.14 | 6.94 | 7.03 | 00:00:00 | | 2008-02-07 | 185,800 | 7.04 | 7.08 | 6.96 | 7.02 | 00:00:00 | | 2008-02-08 | 256,000 | 6.96 | 7.37 | 6.95 | 7.37 | 00:00:00 | | 2008-02-11 | 37,700 | 7.22 | 7.30 | 7.22 | 7.28 | 00:00:00 | | 2008-02-12 | 28,900 | 7.28 | 7.32 | 7.24 | 7.28 | 00:00:00 | | 2008-02-13 | 148,000 | 7.30 | 7.37 | 7.30 | 7.36 | 00:00:00 | | 2008-02-14 | 28,800 | 7.25 | 7.42 | 7.25 | 7.40 | 00:00:00 | | 2008-02-15 | 10,700 | 7.40 | 7.40 | 7.28 | 7.28 | 00:00:00 | | 2008-02-18 | 20,100 | 7.29 | 7.34 | 7.19 | 7.34 | 00:00:00 | | 2008-02-19 | 98,300 | 7.34 | 7.40 | 7.23 | 7.27 | 00:00:00 | | 2008-02-20 | 103,700 | 7.35 | 7.35 | 7.18 | 7.22 | 00:00:00 | | 2008-02-21 | 80,400 | 7.20 | 7.20 | 7.09 | 7.10 | 00:00:00 | | 2008-02-22 | 91,000 | 7.12 | 7.20 | 7.06 | 7.15 | 00:00:00 | | 2008-02-25 | 43,900 | 7.20 | 7.38 | 7.20 | 7.37 | 00:00:00 | | 2008-02-26 | 170,600 | 7.36 | 7.45 | 7.29 | 7.40 | 00:00:00 | | 2008-02-27 | 138,400 | 7.40 | 7.45 | 7.31 | 7.31 | 00:00:00 | | 2008-02-28 | 75,300 | 7.36 | 7.37 | 7.15 | 7.21 | 00:00:00 | | 2008-02-29 | 105,500 | 7.22 | 7.60 | 7.22 | 7.60 | 00:00:00 | | 2008-03-03 | 67,700 | 7.50 | 7.70 | 7.35 | 7.70 | 00:00:00 | | 2008-03-04 | 51,400 | 7.70 | 7.70 | 7.43 | 7.60 | 00:00:00 | | 2008-03-05 | 79,800 | 7.60 | 7.75 | 7.59 | 7.73 | 00:00:00 | | 2008-03-06 | 60,400 | 7.88 | 7.98 | 7.71 | 7.71 | 00:00:00 | | 2008-03-07 | 118,400 | 7.74 | 7.90 | 7.60 | 7.90 | 00:00:00 | | 2008-03-10 | 218,700 | 7.80 | 7.95 | 7.74 | 7.95 | 00:00:00 | | 2008-03-11 | 129,800 | 7.94 | 8.48 | 7.79 | 8.48 | 00:00:00 | | 2008-03-12 | 129,200 | 8.25 | 8.34 | 8.10 | 8.20 | 00:00:00 | | 2008-03-13 | 135,100 | 8.00 | 8.30 | 7.87 | 8.30 | 00:00:00 | | 2008-03-14 | 126,800 | 8.29 | 8.29 | 7.97 | 8.15 | 00:00:00 | | 2008-03-18 | 235,100 | 7.89 | 8.13 | 7.71 | 8.00 | 00:00:00 | | 2008-03-19 | 83,400 | 7.86 | 8.03 | 7.86 | 7.94 | 00:00:00 | | 2008-03-20 | 135,100 | 7.91 | 8.02 | 7.90 | 8.01 | 00:00:00 | | 2008-03-25 | 118,100 | 7.94 | 8.09 | 7.93 | 8.06 | 00:00:00 | | 2008-03-26 | 60,800 | 7.97 | 8.11 | 7.97 | 7.99 | 00:00:00 | | 2008-03-27 | 123,500 | 7.98 | 8.35 | 7.95 | 8.35 | 00:00:00 | | 2008-03-28 | 154,600 | 8.23 | 8.68 | 8.23 | 8.60 | 00:00:00 | | 2008-03-31 | 91,700 | 8.59 | 8.59 | 8.47 | 8.59 | 00:00:00 | | 2008-04-01 | 77,300 | 8.47 | 8.55 | 8.47 | 8.50 | 00:00:00 | | 2008-04-02 | 60,400 | 8.55 | 8.55 | 8.45 | 8.55 | 00:00:00 | | 2008-04-03 | 52,600 | 8.45 | 8.50 | 8.45 | 8.50 | 00:00:00 | | 2008-04-04 | 157,000 | 8.50 | 8.65 | 8.34 | 8.65 | 00:00:00 | | 2008-04-07 | 47,300 | 8.65 | 8.75 | 8.44 | 8.75 | 00:00:00 | | 2008-04-08 | 120,400 | 8.61 | 8.74 | 8.28 | 8.73 | 00:00:00 | | 2008-04-09 | 162,900 | 8.72 | 8.75 | 8.61 | 8.71 | 00:00:00 | | 2008-04-10 | 60,700 | 8.62 | 8.75 | 8.61 | 8.70 | 00:00:00 | | 2008-04-11 | 31,200 | 8.75 | 8.75 | 8.58 | 8.74 | 00:00:00 | | 2008-04-14 | 89,900 | 8.67 | 8.73 | 8.52 | 8.66 | 00:00:00 | | 2008-04-15 | 65,100 | 8.53 | 8.80 | 8.53 | 8.80 | 00:00:00 | | 2008-04-16 | 75,900 | 8.69 | 8.98 | 8.69 | 8.98 | 00:00:00 | | 2008-04-17 | 67,400 | 9.00 | 9.00 | 8.90 | 8.98 | 00:00:00 | | 2008-04-18 | 34,500 | 8.83 | 8.99 | 8.83 | 8.95 | 00:00:00 | | 2008-04-21 | 22,900 | 8.95 | 8.98 | 8.75 | 8.75 | 00:00:00 | | 2008-04-22 | 52,900 | 8.75 | 8.96 | 8.72 | 8.83 | 00:00:00 | | 2008-04-23 | 49,700 | 8.89 | 8.89 | 8.71 | 8.80 | 00:00:00 | | 2008-04-24 | 39,800 | 8.71 | 8.83 | 8.71 | 8.83 | 00:00:00 | | 2008-04-25 | 51,900 | 8.80 | 8.98 | 8.76 | 8.98 | 00:00:00 | | 2008-04-28 | 56,000 | 8.85 | 9.00 | 8.84 | 9.00 | 00:00:00 | | 2008-04-29 | 21,800 | 8.99 | 9.00 | 8.94 | 9.00 | 00:00:00 | | 2008-04-30 | 44,900 | 8.94 | 8.98 | 8.85 | 8.97 | 00:00:00 | | 2008-05-02 | 63,500 | 8.90 | 8.99 | 8.90 | 8.99 | 00:00:00 | | 2008-05-05 | 49,000 | 8.93 | 8.95 | 8.85 | 8.90 | 00:00:00 | | 2008-05-06 | 114,800 | 8.90 | 8.90 | 8.73 | 8.82 | 00:00:00 | | 2008-05-07 | 133,600 | 8.73 | 8.90 | 8.63 | 8.90 | 00:00:00 | | 2008-05-08 | 154,200 | 8.73 | 8.97 | 8.73 | 8.97 | 00:00:00 | | 2008-05-09 | 223,700 | 8.92 | 9.00 | 8.90 | 8.95 | 00:00:00 | | 2008-05-12 | 48,000 | 8.88 | 8.95 | 8.88 | 8.94 | 00:00:00 | | 2008-05-13 | 54,400 | 8.93 | 8.97 | 8.83 | 8.97 | 00:00:00 | | 2008-05-14 | 42,800 | 8.86 | 8.98 | 8.86 | 8.98 | 00:00:00 | | 2008-05-15 | 169,900 | 8.90 | 9.04 | 8.90 | 9.00 | 00:00:00 | | 2008-05-16 | 264,600 | 8.81 | 8.94 | 8.45 | 8.55 | 00:00:00 | | 2008-05-19 | 91,800 | 8.46 | 8.51 | 8.21 | 8.49 | 00:00:00 | | 2008-05-20 | 119,500 | 8.33 | 8.41 | 8.17 | 8.29 | 00:00:00 | | 2008-05-21 | 69,100 | 8.17 | 8.28 | 8.12 | 8.14 | 00:00:00 | | 2008-05-22 | 67,200 | 8.15 | 8.19 | 7.81 | 7.99 | 00:00:00 | | 2008-05-23 | 112,000 | 7.93 | 8.34 | 7.66 | 8.34 | 00:00:00 | | 2008-05-26 | 76,900 | 8.09 | 8.11 | 8.02 | 8.04 | 00:00:00 | | 2008-05-27 | 76,600 | 8.04 | 8.05 | 7.82 | 7.85 | 00:00:00 | | 2008-05-28 | 100,200 | 7.80 | 7.96 | 7.66 | 7.73 | 00:00:00 | | 2008-05-29 | 24,800 | 7.70 | 7.70 | 7.66 | 7.67 | 00:00:00 | | 2008-05-30 | 962,100 | 7.65 | 7.77 | 7.65 | 7.72 | 00:00:00 | | 2008-06-02 | 24,600 | 7.86 | 7.86 | 7.61 | 7.74 | 00:00:00 | | 2008-06-03 | 160,700 | 7.61 | 7.77 | 7.61 | 7.74 | 00:00:00 | | 2008-06-04 | 68,200 | 7.81 | 7.81 | 7.66 | 7.73 | 00:00:00 | | 2008-06-05 | 158,500 | 7.75 | 7.75 | 7.47 | 7.47 | 00:00:00 | | 2008-06-06 | 101,300 | 7.55 | 7.55 | 7.32 | 7.39 | 00:00:00 | | 2008-06-10 | 60,600 | 7.30 | 7.40 | 6.90 | 7.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
