|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-06-10 | 60,600 | 7.30 | 7.40 | 6.90 | 7.40 | 00:00:00 | | 2008-06-11 | 70,000 | 7.30 | 7.38 | 7.16 | 7.28 | 00:00:00 | | 2008-06-12 | 41,900 | 7.28 | 7.28 | 7.08 | 7.20 | 00:00:00 | | 2008-06-13 | 11,600 | 7.22 | 7.43 | 7.18 | 7.36 | 00:00:00 | | 2008-06-16 | 97,500 | 7.35 | 7.42 | 7.35 | 7.39 | 00:00:00 | | 2008-06-17 | 78,500 | 7.41 | 7.45 | 7.36 | 7.40 | 00:00:00 | | 2008-06-18 | 45,400 | 7.40 | 7.42 | 7.25 | 7.42 | 00:00:00 | | 2008-06-19 | 61,200 | 7.21 | 7.58 | 7.16 | 7.41 | 00:00:00 | | 2008-06-20 | 86,800 | 7.27 | 7.55 | 7.18 | 7.45 | 00:00:00 | | 2008-06-23 | 19,700 | 7.45 | 7.50 | 7.25 | 7.25 | 00:00:00 | | 2008-06-24 | 51,900 | 7.28 | 7.28 | 6.90 | 6.92 | 00:00:00 | | 2008-06-25 | 47,500 | 6.91 | 7.15 | 6.91 | 7.00 | 00:00:00 | | 2008-06-26 | 41,200 | 7.10 | 7.10 | 6.86 | 6.99 | 00:00:00 | | 2008-06-27 | 58,100 | 7.13 | 7.15 | 6.70 | 7.15 | 00:00:00 | | 2008-06-30 | 108,400 | 7.16 | 7.16 | 6.87 | 6.97 | 00:00:00 | | 2008-07-01 | 49,300 | 6.82 | 6.91 | 6.50 | 6.60 | 00:00:00 | | 2008-07-02 | 73,700 | 6.50 | 6.51 | 6.35 | 6.37 | 00:00:00 | | 2008-07-03 | 92,000 | 6.25 | 6.40 | 6.00 | 6.40 | 00:00:00 | | 2008-07-04 | 26,800 | 6.29 | 6.38 | 6.21 | 6.37 | 00:00:00 | | 2008-07-07 | 23,800 | 6.16 | 6.35 | 6.16 | 6.29 | 00:00:00 | | 2008-07-08 | 84,800 | 6.25 | 6.26 | 6.00 | 6.09 | 00:00:00 | | 2008-07-09 | 71,200 | 6.10 | 6.20 | 6.08 | 6.20 | 00:00:00 | | 2008-07-10 | 9,100 | 6.15 | 6.19 | 6.07 | 6.19 | 00:00:00 | | 2008-07-11 | 31,500 | 6.25 | 6.45 | 6.11 | 6.26 | 00:00:00 | | 2008-07-14 | 17,300 | 6.20 | 6.22 | 6.10 | 6.22 | 00:00:00 | | 2008-07-15 | 117,600 | 6.06 | 6.07 | 5.76 | 6.00 | 00:00:00 | | 2008-07-16 | 23,000 | 6.01 | 6.02 | 5.85 | 5.95 | 00:00:00 | | 2008-07-17 | 112,400 | 5.98 | 6.13 | 5.96 | 6.00 | 00:00:00 | | 2008-07-18 | 46,800 | 5.99 | 6.01 | 5.90 | 5.97 | 00:00:00 | | 2008-07-21 | 114,000 | 5.95 | 6.04 | 5.86 | 5.86 | 00:00:00 | | 2008-07-22 | 137,200 | 5.87 | 5.87 | 5.62 | 5.63 | 00:00:00 | | 2008-07-23 | 153,300 | 5.77 | 5.77 | 5.56 | 5.60 | 00:00:00 | | 2008-07-24 | 126,200 | 5.70 | 5.70 | 5.46 | 5.50 | 00:00:00 | | 2008-07-25 | 40,900 | 5.51 | 5.52 | 5.40 | 5.52 | 00:00:00 | | 2008-07-28 | 62,000 | 5.55 | 5.69 | 5.45 | 5.50 | 00:00:00 | | 2008-07-29 | 58,000 | 5.45 | 5.45 | 5.35 | 5.35 | 00:00:00 | | 2008-07-30 | 72,600 | 5.35 | 5.50 | 5.35 | 5.50 | 00:00:00 | | 2008-07-31 | 153,100 | 5.50 | 5.80 | 5.39 | 5.80 | 00:00:00 | | 2008-08-01 | 92,600 | 5.65 | 5.88 | 5.60 | 5.78 | 00:00:00 | | 2008-08-04 | 23,300 | 5.77 | 5.78 | 5.62 | 5.77 | 00:00:00 | | 2008-08-05 | 201,500 | 5.79 | 5.94 | 5.73 | 5.87 | 00:00:00 | | 2008-08-06 | 41,000 | 5.92 | 5.96 | 5.82 | 5.95 | 00:00:00 | | 2008-08-07 | 62,600 | 5.91 | 6.05 | 5.86 | 6.05 | 00:00:00 | | 2008-08-08 | 37,300 | 6.04 | 6.24 | 6.03 | 6.24 | 00:00:00 | | 2008-08-11 | 114,100 | 6.34 | 6.43 | 6.16 | 6.30 | 00:00:00 | | 2008-08-12 | 44,100 | 6.39 | 6.49 | 6.33 | 6.49 | 00:00:00 | | 2008-08-13 | 56,900 | 6.50 | 6.50 | 6.27 | 6.35 | 00:00:00 | | 2008-08-14 | 79,800 | 6.22 | 6.40 | 6.21 | 6.30 | 00:00:00 | | 2008-08-15 | 26,500 | 6.35 | 6.35 | 6.17 | 6.29 | 00:00:00 | | 2008-08-18 | 19,100 | 6.21 | 6.39 | 6.15 | 6.33 | 00:00:00 | | 2008-08-19 | 65,900 | 6.22 | 6.37 | 5.99 | 6.15 | 00:00:00 | | 2008-08-20 | 100,700 | 5.99 | 6.15 | 5.90 | 5.99 | 00:00:00 | | 2008-08-21 | 117,600 | 6.00 | 6.00 | 5.70 | 5.85 | 00:00:00 | | 2008-08-22 | 100,000 | 5.87 | 6.15 | 5.82 | 6.15 | 00:00:00 | | 2008-08-25 | 49,400 | 6.17 | 6.20 | 6.00 | 6.15 | 00:00:00 | | 2008-08-26 | 42,400 | 6.08 | 6.20 | 6.05 | 6.20 | 00:00:00 | | 2008-08-27 | 65,700 | 6.09 | 6.17 | 6.07 | 6.15 | 00:00:00 | | 2008-08-28 | 116,300 | 6.15 | 6.21 | 6.07 | 6.10 | 00:00:00 | | 2008-08-29 | 934,200 | 6.32 | 6.34 | 6.19 | 6.24 | 00:00:00 | | 2008-09-01 | 21,200 | 6.24 | 6.25 | 6.16 | 6.25 | 00:00:00 | | 2008-09-02 | 53,100 | 6.27 | 6.32 | 6.17 | 6.32 | 00:00:00 | | 2008-09-03 | 79,400 | 6.32 | 6.38 | 6.21 | 6.38 | 00:00:00 | | 2008-09-04 | 36,300 | 6.38 | 6.38 | 6.28 | 6.29 | 00:00:00 | | 2008-09-05 | 41,100 | 6.28 | 6.28 | 6.10 | 6.18 | 00:00:00 | | 2008-09-08 | 177,100 | 6.09 | 6.39 | 6.09 | 6.30 | 00:00:00 | | 2008-09-09 | 40,300 | 6.21 | 6.29 | 6.21 | 6.25 | 00:00:00 | | 2008-09-10 | 58,300 | 6.23 | 6.25 | 6.10 | 6.25 | 00:00:00 | | 2008-09-11 | 125,300 | 6.25 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2008-09-12 | 33,600 | 6.15 | 6.25 | 6.09 | 6.25 | 00:00:00 | | 2008-09-15 | 86,100 | 6.02 | 6.20 | 5.93 | 6.20 | 00:00:00 | | 2008-09-16 | 106,500 | 6.09 | 6.10 | 5.96 | 5.97 | 00:00:00 | | 2008-09-17 | 102,800 | 6.02 | 6.24 | 5.97 | 6.05 | 00:00:00 | | 2008-09-18 | 83,500 | 6.00 | 6.17 | 5.85 | 5.95 | 00:00:00 | | 2008-09-19 | 186,700 | 6.11 | 6.26 | 5.86 | 6.09 | 00:00:00 | | 2008-09-22 | 57,700 | 6.09 | 6.11 | 5.97 | 6.04 | 00:00:00 | | 2008-09-23 | 18,300 | 5.98 | 6.00 | 5.91 | 5.99 | 00:00:00 | | 2008-09-24 | 54,600 | 5.93 | 6.00 | 5.86 | 5.88 | 00:00:00 | | 2008-09-25 | 43,500 | 5.87 | 5.90 | 5.80 | 5.87 | 00:00:00 | | 2008-09-26 | 50,700 | 5.78 | 5.86 | 5.75 | 5.82 | 00:00:00 | | 2008-09-29 | 48,500 | 5.80 | 5.80 | 5.68 | 5.74 | 00:00:00 | | 2008-09-30 | 129,400 | 5.52 | 5.58 | 5.48 | 5.58 | 00:00:00 | | 2008-10-01 | 21,100 | 5.52 | 5.64 | 5.52 | 5.64 | 00:00:00 | | 2008-10-02 | 36,000 | 5.64 | 5.64 | 5.40 | 5.54 | 00:00:00 | | 2008-10-03 | 62,300 | 5.48 | 5.48 | 5.28 | 5.40 | 00:00:00 | | 2008-10-06 | 59,800 | 5.30 | 5.30 | 4.90 | 4.93 | 00:00:00 | | 2008-10-07 | 72,800 | 4.75 | 4.98 | 4.64 | 4.75 | 00:00:00 | | 2008-10-08 | 101,800 | 4.60 | 4.98 | 4.30 | 4.65 | 00:00:00 | | 2008-10-09 | 60,200 | 4.66 | 4.85 | 4.51 | 4.85 | 00:00:00 | | 2008-10-10 | 154,200 | 4.60 | 4.65 | 4.20 | 4.65 | 00:00:00 | | 2008-10-13 | 140,500 | 4.75 | 5.10 | 4.65 | 5.10 | 00:00:00 | | 2008-10-14 | 127,000 | 5.15 | 5.50 | 5.11 | 5.20 | 00:00:00 | | 2008-10-15 | 48,200 | 5.05 | 5.06 | 4.91 | 5.04 | 00:00:00 | | 2008-10-16 | 85,300 | 4.80 | 4.80 | 4.59 | 4.70 | 00:00:00 | | 2008-10-17 | 80,100 | 4.85 | 4.90 | 4.56 | 4.70 | 00:00:00 | | 2008-10-20 | 38,800 | 4.64 | 4.77 | 4.60 | 4.68 | 00:00:00 | | 2008-10-21 | 80,100 | 4.70 | 4.70 | 4.43 | 4.56 | 00:00:00 | | 2008-10-22 | 37,500 | 4.48 | 4.48 | 4.30 | 4.38 | 00:00:00 | | 2008-10-23 | 50,600 | 4.43 | 4.43 | 4.05 | 4.05 | 00:00:00 | | 2008-10-24 | 53,300 | 4.00 | 4.00 | 3.65 | 3.89 | 00:00:00 | | 2008-10-27 | 48,900 | 3.89 | 3.89 | 3.65 | 3.85 | 00:00:00 | | 2008-10-28 | 88,000 | 3.89 | 3.89 | 3.73 | 3.75 | 00:00:00 | | 2008-10-29 | 149,000 | 3.83 | 3.86 | 3.63 | 3.70 | 00:00:00 | | 2008-10-30 | 83,200 | 3.69 | 3.70 | 3.61 | 3.70 | 00:00:00 | | 2008-10-31 | 159,500 | 3.75 | 3.75 | 3.50 | 3.60 | 00:00:00 | | 2008-11-03 | 166,000 | 3.71 | 3.71 | 3.51 | 3.54 | 00:00:00 | | 2008-11-04 | 249,500 | 3.59 | 3.69 | 3.54 | 3.69 | 00:00:00 | | 2008-11-05 | 99,100 | 3.74 | 3.74 | 3.57 | 3.60 | 00:00:00 | | 2008-11-06 | 225,400 | 3.58 | 3.63 | 3.56 | 3.63 | 00:00:00 | | 2008-11-07 | 51,500 | 3.65 | 3.72 | 3.60 | 3.72 | 00:00:00 | | 2008-11-10 | 133,900 | 3.77 | 3.80 | 3.65 | 3.69 | 00:00:00 | | 2008-11-11 | 178,200 | 3.69 | 3.80 | 3.62 | 3.63 | 00:00:00 | | 2008-11-12 | 71,200 | 3.72 | 3.72 | 3.60 | 3.62 | 00:00:00 | | 2008-11-13 | 47,700 | 3.60 | 3.64 | 3.51 | 3.64 | 00:00:00 | | 2008-11-14 | 33,000 | 3.67 | 3.67 | 3.60 | 3.66 | 00:00:00 | | 2008-11-17 | 96,500 | 3.65 | 3.65 | 3.45 | 3.52 | 00:00:00 | | 2008-11-18 | 90,100 | 3.50 | 3.50 | 3.35 | 3.37 | 00:00:00 | | 2008-11-19 | 162,300 | 3.37 | 3.46 | 3.18 | 3.37 | 00:00:00 | | 2008-11-20 | 103,700 | 3.29 | 3.45 | 3.19 | 3.45 | 00:00:00 | | 2008-11-21 | 103,700 | 3.42 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2008-11-24 | 97,000 | 3.50 | 3.55 | 3.50 | 3.55 | 00:00:00 | | 2008-11-25 | 51,400 | 3.56 | 3.57 | 3.49 | 3.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
