|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-11-25 | 51,400 | 3.56 | 3.57 | 3.49 | 3.57 | 00:00:00 | 2008-11-26 | 19,000 | 3.56 | 3.56 | 3.49 | 3.54 | 00:00:00 | 2008-11-27 | 66,500 | 3.57 | 3.61 | 3.54 | 3.60 | 00:00:00 | 2008-11-28 | 42,300 | 3.60 | 3.63 | 3.55 | 3.63 | 00:00:00 | 2008-12-01 | 384,800 | 3.60 | 3.64 | 3.53 | 3.62 | 00:00:00 | 2008-12-02 | 43,200 | 3.62 | 3.64 | 3.57 | 3.64 | 00:00:00 | 2008-12-03 | 80,200 | 3.65 | 3.69 | 3.62 | 3.68 | 00:00:00 | 2008-12-04 | 26,100 | 3.71 | 3.73 | 3.65 | 3.73 | 00:00:00 | 2008-12-05 | 32,000 | 3.72 | 3.72 | 3.67 | 3.71 | 00:00:00 | 2008-12-08 | 30,700 | 3.72 | 3.90 | 3.71 | 3.90 | 00:00:00 | 2008-12-09 | 35,500 | 3.88 | 3.98 | 3.82 | 3.97 | 00:00:00 | 2008-12-10 | 57,400 | 3.90 | 3.98 | 3.73 | 3.93 | 00:00:00 | 2008-12-11 | 15,300 | 3.90 | 3.96 | 3.90 | 3.95 | 00:00:00 | 2008-12-12 | 127,400 | 3.93 | 3.93 | 3.70 | 3.70 | 00:00:00 | 2008-12-15 | 60,800 | 3.73 | 3.80 | 3.67 | 3.70 | 00:00:00 | 2008-12-16 | 66,300 | 3.70 | 3.79 | 3.67 | 3.73 | 00:00:00 | 2008-12-17 | 183,700 | 3.79 | 3.79 | 3.52 | 3.52 | 00:00:00 | 2008-12-18 | 150,300 | 3.52 | 3.75 | 3.40 | 3.75 | 00:00:00 | 2008-12-19 | 179,000 | 3.68 | 3.73 | 3.53 | 3.69 | 00:00:00 | 2008-12-22 | 120,100 | 3.67 | 3.68 | 3.60 | 3.66 | 00:00:00 | 2008-12-23 | 50,000 | 3.61 | 3.75 | 3.61 | 3.71 | 00:00:00 | 2008-12-24 | 20,400 | 3.70 | 3.74 | 3.68 | 3.70 | 00:00:00 | 2008-12-29 | 104,100 | 3.65 | 3.82 | 3.65 | 3.81 | 00:00:00 | 2008-12-30 | 424,400 | 3.75 | 3.87 | 3.75 | 3.80 | 00:00:00 | 2008-12-31 | 213,400 | 3.85 | 3.87 | 3.76 | 3.76 | 00:00:00 | 2009-01-02 | 40,800 | 3.79 | 3.79 | 3.67 | 3.69 | 00:00:00 | 2009-01-05 | 108,400 | 3.70 | 3.71 | 3.62 | 3.63 | 00:00:00 | 2009-01-06 | 148,300 | 3.62 | 3.71 | 3.62 | 3.65 | 00:00:00 | 2009-01-07 | 18,900 | 3.65 | 3.65 | 3.60 | 3.63 | 00:00:00 | 2009-01-08 | 39,300 | 3.60 | 3.64 | 3.57 | 3.59 | 00:00:00 | 2009-01-09 | 57,700 | 3.60 | 3.61 | 3.56 | 3.56 | 00:00:00 | 2009-01-12 | 21,400 | 3.55 | 3.63 | 3.53 | 3.56 | 00:00:00 | 2009-01-13 | 25,700 | 3.54 | 3.62 | 3.52 | 3.60 | 00:00:00 | 2009-01-14 | 37,100 | 3.62 | 3.63 | 3.55 | 3.61 | 00:00:00 | 2009-01-15 | 33,600 | 3.62 | 3.64 | 3.57 | 3.64 | 00:00:00 | 2009-01-16 | 5,800 | 3.64 | 3.65 | 3.61 | 3.65 | 00:00:00 | 2009-01-19 | 5,600 | 3.65 | 3.65 | 3.60 | 3.64 | 00:00:00 | 2009-01-20 | 14,700 | 3.65 | 3.65 | 3.60 | 3.62 | 00:00:00 | 2009-01-21 | 19,800 | 3.62 | 3.63 | 3.59 | 3.59 | 00:00:00 | 2009-01-22 | 11,800 | 3.59 | 3.60 | 3.53 | 3.53 | 00:00:00 | 2009-01-23 | 28,400 | 3.50 | 3.55 | 3.45 | 3.48 | 00:00:00 | 2009-01-26 | 24,000 | 3.48 | 3.50 | 3.46 | 3.46 | 00:00:00 | 2009-01-27 | 36,200 | 3.41 | 3.45 | 3.38 | 3.45 | 00:00:00 | 2009-01-28 | 44,300 | 3.38 | 3.47 | 3.38 | 3.44 | 00:00:00 | 2009-01-29 | 44,600 | 3.40 | 3.45 | 3.40 | 3.42 | 00:00:00 | 2009-01-30 | 59,200 | 3.45 | 3.45 | 3.33 | 3.36 | 00:00:00 | 2009-02-02 | 39,400 | 3.42 | 3.42 | 3.29 | 3.32 | 00:00:00 | 2009-02-03 | 17,400 | 3.34 | 3.34 | 3.30 | 3.31 | 00:00:00 | 2009-02-04 | 74,300 | 3.32 | 3.33 | 3.30 | 3.30 | 00:00:00 | 2009-02-05 | 30,300 | 3.28 | 3.29 | 3.21 | 3.28 | 00:00:00 | 2009-02-06 | 47,100 | 3.30 | 3.36 | 3.27 | 3.32 | 00:00:00 | 2009-02-09 | 10,900 | 3.35 | 3.35 | 3.30 | 3.32 | 00:00:00 | 2009-02-10 | 26,800 | 3.30 | 3.34 | 3.29 | 3.31 | 00:00:00 | 2009-02-11 | 9,200 | 3.32 | 3.32 | 3.25 | 3.30 | 00:00:00 | 2009-02-12 | 11,300 | 3.29 | 3.29 | 3.25 | 3.28 | 00:00:00 | 2009-02-13 | 10,200 | 3.26 | 3.29 | 3.26 | 3.29 | 00:00:00 | 2009-02-16 | 29,800 | 3.29 | 3.30 | 3.25 | 3.25 | 00:00:00 | 2009-02-17 | 39,000 | 3.25 | 3.25 | 3.16 | 3.18 | 00:00:00 | 2009-02-18 | 29,200 | 3.15 | 3.17 | 3.10 | 3.12 | 00:00:00 | 2009-02-19 | 24,600 | 3.16 | 3.16 | 3.07 | 3.14 | 00:00:00 | 2009-02-20 | 17,900 | 3.15 | 3.15 | 3.09 | 3.13 | 00:00:00 | 2009-02-23 | 7,800 | 3.13 | 3.13 | 3.07 | 3.10 | 00:00:00 | 2009-02-24 | 23,700 | 3.06 | 3.10 | 2.93 | 3.05 | 00:00:00 | 2009-02-25 | 46,800 | 3.09 | 3.09 | 2.90 | 3.00 | 00:00:00 | 2009-02-26 | 39,000 | 3.00 | 3.01 | 2.90 | 2.99 | 00:00:00 | 2009-02-27 | 32,000 | 2.96 | 2.97 | 2.85 | 2.87 | 00:00:00 | 2009-03-02 | 261,600 | 2.81 | 2.86 | 2.80 | 2.81 | 00:00:00 | 2009-03-03 | 110,300 | 2.80 | 2.80 | 2.65 | 2.65 | 00:00:00 | 2009-03-04 | 17,000 | 2.69 | 2.71 | 2.66 | 2.71 | 00:00:00 | 2009-03-05 | 9,700 | 2.75 | 2.79 | 2.70 | 2.74 | 00:00:00 | 2009-03-06 | 14,000 | 2.74 | 2.74 | 2.68 | 2.73 | 00:00:00 | 2009-03-09 | 23,700 | 2.73 | 2.82 | 2.70 | 2.82 | 00:00:00 | 2009-03-10 | 74,000 | 2.82 | 3.00 | 2.82 | 2.90 | 00:00:00 | 2009-03-11 | 76,500 | 2.94 | 3.00 | 2.92 | 2.93 | 00:00:00 | 2009-03-12 | 22,300 | 2.92 | 2.96 | 2.91 | 2.91 | 00:00:00 | 2009-03-13 | 93,600 | 2.90 | 2.90 | 2.78 | 2.86 | 00:00:00 | 2009-03-16 | 21,700 | 2.84 | 2.84 | 2.82 | 2.84 | 00:00:00 | 2009-03-17 | 11,400 | 2.82 | 2.84 | 2.79 | 2.80 | 00:00:00 | 2009-03-18 | 23,100 | 2.81 | 2.81 | 2.77 | 2.78 | 00:00:00 | 2009-03-19 | 86,500 | 2.80 | 2.80 | 2.73 | 2.76 | 00:00:00 | 2009-03-20 | 74,300 | 2.77 | 2.77 | 2.66 | 2.69 | 00:00:00 | 2009-03-23 | 51,700 | 2.70 | 2.71 | 2.67 | 2.70 | 00:00:00 | 2009-03-24 | 53,600 | 2.73 | 2.73 | 2.66 | 2.70 | 00:00:00 | 2009-03-25 | 25,000 | 2.70 | 2.71 | 2.65 | 2.65 | 00:00:00 | 2009-03-26 | 63,500 | 2.65 | 2.67 | 2.60 | 2.65 | 00:00:00 | 2009-03-27 | 51,900 | 2.65 | 2.65 | 2.56 | 2.61 | 00:00:00 | 2009-03-30 | 43,400 | 2.61 | 2.61 | 2.55 | 2.59 | 00:00:00 | 2009-03-31 | 60,800 | 2.53 | 2.58 | 2.53 | 2.58 | 00:00:00 | 2009-04-01 | 30,700 | 2.60 | 2.66 | 2.57 | 2.64 | 00:00:00 | 2009-04-02 | 62,000 | 2.66 | 2.75 | 2.66 | 2.75 | 00:00:00 | 2009-04-03 | 115,100 | 2.79 | 2.88 | 2.79 | 2.84 | 00:00:00 | 2009-04-06 | 79,300 | 2.85 | 2.88 | 2.77 | 2.88 | 00:00:00 | 2009-04-07 | 14,300 | 2.83 | 2.86 | 2.82 | 2.86 | 00:00:00 | 2009-04-08 | 22,800 | 2.80 | 2.83 | 2.77 | 2.80 | 00:00:00 | 2009-04-09 | 22,600 | 2.84 | 2.84 | 2.79 | 2.84 | 00:00:00 | 2009-04-14 | 118,100 | 2.85 | 2.97 | 2.84 | 2.92 | 00:00:00 | 2009-04-15 | 129,400 | 2.94 | 2.97 | 2.88 | 2.95 | 00:00:00 | 2009-04-16 | 205,100 | 2.97 | 3.10 | 2.94 | 3.08 | 00:00:00 | 2009-04-17 | 348,400 | 3.10 | 3.35 | 3.10 | 3.35 | 00:00:00 | 2009-04-20 | 296,700 | 3.45 | 3.68 | 3.23 | 3.24 | 00:00:00 | 2009-04-21 | 99,300 | 3.24 | 3.43 | 3.11 | 3.25 | 00:00:00 | 2009-04-22 | 43,900 | 3.30 | 3.35 | 3.20 | 3.22 | 00:00:00 | 2009-04-23 | 15,800 | 3.25 | 3.26 | 3.20 | 3.25 | 00:00:00 | 2009-04-24 | 18,600 | 3.25 | 3.30 | 3.20 | 3.30 | 00:00:00 | 2009-04-27 | 29,100 | 3.29 | 3.29 | 3.18 | 3.21 | 00:00:00 | 2009-04-28 | 58,400 | 3.20 | 3.21 | 3.04 | 3.14 | 00:00:00 | 2009-04-29 | 90,300 | 3.17 | 3.17 | 3.13 | 3.14 | 00:00:00 | 2009-04-30 | 77,500 | 3.15 | 3.21 | 3.15 | 3.18 | 00:00:00 | 2009-05-04 | 59,800 | 3.18 | 3.35 | 3.18 | 3.32 | 00:00:00 | 2009-05-05 | 141,700 | 3.37 | 3.41 | 3.31 | 3.35 | 00:00:00 | 2009-05-06 | 49,900 | 3.41 | 3.43 | 3.33 | 3.43 | 00:00:00 | 2009-05-07 | 237,600 | 3.45 | 3.58 | 3.43 | 3.43 | 00:00:00 | 2009-05-08 | 113,000 | 3.42 | 3.49 | 3.42 | 3.48 | 00:00:00 | 2009-05-11 | 63,700 | 3.48 | 3.50 | 3.45 | 3.49 | 00:00:00 | 2009-05-12 | 129,700 | 3.49 | 3.49 | 3.30 | 3.36 | 00:00:00 | 2009-05-13 | 34,700 | 3.40 | 3.40 | 3.20 | 3.20 | 00:00:00 | 2009-05-14 | 61,500 | 3.20 | 3.20 | 3.10 | 3.17 | 00:00:00 | 2009-05-15 | 34,100 | 3.20 | 3.28 | 3.18 | 3.27 | 00:00:00 | 2009-05-18 | 31,200 | 3.25 | 3.30 | 3.25 | 3.28 | 00:00:00 | 2009-05-19 | 65,700 | 3.30 | 3.35 | 3.30 | 3.32 | 00:00:00 | 2009-05-20 | 60,200 | 3.31 | 3.34 | 3.28 | 3.34 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|