|
 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 | | 2009-05-20 | 60,200 | 3.31 | 3.34 | 3.28 | 3.34 | 00:00:00 | | 2009-05-21 | 32,800 | 3.33 | 3.33 | 3.26 | 3.26 | 00:00:00 | | 2009-05-22 | 46,700 | 3.32 | 3.32 | 3.26 | 3.26 | 00:00:00 | | 2009-05-25 | 100,000 | 3.28 | 3.45 | 3.25 | 3.40 | 00:00:00 | | 2009-05-26 | 406,300 | 3.50 | 3.69 | 3.50 | 3.65 | 00:00:00 | | 2009-05-27 | 237,200 | 3.69 | 3.85 | 3.68 | 3.71 | 00:00:00 | | 2009-05-28 | 61,300 | 3.70 | 3.71 | 3.61 | 3.68 | 00:00:00 | | 2009-05-29 | 127,700 | 3.70 | 3.71 | 3.50 | 3.50 | 00:00:00 | | 2009-06-01 | 104,900 | 3.54 | 3.55 | 3.39 | 3.55 | 00:00:00 | | 2009-06-02 | 23,900 | 3.55 | 3.55 | 3.49 | 3.50 | 00:00:00 | | 2009-06-03 | 82,700 | 3.52 | 3.55 | 3.38 | 3.43 | 00:00:00 | | 2009-06-04 | 87,400 | 3.39 | 3.43 | 3.30 | 3.36 | 00:00:00 | | 2009-06-05 | 95,600 | 3.39 | 3.40 | 3.33 | 3.34 | 00:00:00 | | 2009-06-08 | 45,100 | 3.38 | 3.42 | 3.27 | 3.27 | 00:00:00 | | 2009-06-09 | 40,100 | 3.30 | 3.34 | 3.26 | 3.30 | 00:00:00 | | 2009-06-10 | 11,600 | 3.29 | 3.34 | 3.28 | 3.32 | 00:00:00 | | 2009-06-11 | 11,700 | 3.32 | 3.32 | 3.29 | 3.32 | 00:00:00 | | 2009-06-12 | 21,000 | 3.35 | 3.44 | 3.32 | 3.44 | 00:00:00 | | 2009-06-15 | 58,200 | 3.46 | 3.50 | 3.41 | 3.45 | 00:00:00 | | 2009-06-16 | 22,700 | 3.50 | 3.50 | 3.41 | 3.41 | 00:00:00 | | 2009-06-17 | 20,300 | 3.42 | 3.42 | 3.31 | 3.35 | 00:00:00 | | 2009-06-18 | 40,900 | 3.36 | 3.36 | 3.21 | 3.30 | 00:00:00 | | 2009-06-19 | 78,200 | 3.30 | 3.55 | 3.30 | 3.52 | 00:00:00 | | 2009-06-22 | 89,700 | 3.50 | 3.55 | 3.41 | 3.49 | 00:00:00 | | 2009-06-23 | 81,700 | 3.46 | 3.46 | 3.37 | 3.40 | 00:00:00 | | 2009-06-24 | 28,700 | 3.41 | 3.46 | 3.40 | 3.46 | 00:00:00 | | 2009-06-25 | 8,700 | 3.47 | 3.47 | 3.40 | 3.42 | 00:00:00 | | 2009-06-26 | 48,400 | 3.46 | 3.46 | 3.42 | 3.44 | 00:00:00 | | 2009-06-29 | 17,400 | 3.41 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2009-06-30 | 31,300 | 3.44 | 3.44 | 3.39 | 3.42 | 00:00:00 | | 2009-07-01 | 151,300 | 3.40 | 3.53 | 3.40 | 3.53 | 00:00:00 | | 2009-07-02 | 60,400 | 3.52 | 3.52 | 3.40 | 3.42 | 00:00:00 | | 2009-07-03 | 11,700 | 3.46 | 3.46 | 3.42 | 3.43 | 00:00:00 | | 2009-07-06 | 41,800 | 3.43 | 3.43 | 3.34 | 3.34 | 00:00:00 | | 2009-07-07 | 42,600 | 3.34 | 3.39 | 3.31 | 3.34 | 00:00:00 | | 2009-07-08 | 25,200 | 3.33 | 3.33 | 3.25 | 3.26 | 00:00:00 | | 2009-07-09 | 47,200 | 3.27 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2009-07-10 | 23,300 | 3.28 | 3.28 | 3.15 | 3.15 | 00:00:00 | | 2009-07-13 | 37,400 | 3.16 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2009-07-14 | 31,500 | 3.21 | 3.21 | 3.17 | 3.20 | 00:00:00 | | 2009-07-15 | 25,700 | 3.25 | 3.25 | 3.16 | 3.20 | 00:00:00 | | 2009-07-16 | 32,500 | 3.24 | 3.24 | 3.17 | 3.23 | 00:00:00 | | 2009-07-17 | 10,700 | 3.20 | 3.25 | 3.19 | 3.21 | 00:00:00 | | 2009-07-20 | 8,600 | 3.23 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2009-07-21 | 21,100 | 3.25 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2009-07-22 | 17,900 | 3.28 | 3.28 | 3.23 | 3.27 | 00:00:00 | | 2009-07-23 | 31,500 | 3.28 | 3.30 | 3.24 | 3.25 | 00:00:00 | | 2009-07-24 | 24,400 | 3.29 | 3.29 | 3.24 | 3.25 | 00:00:00 | | 2009-07-27 | 15,000 | 3.26 | 3.28 | 3.25 | 3.27 | 00:00:00 | | 2009-07-28 | 17,100 | 3.27 | 3.27 | 3.23 | 3.24 | 00:00:00 | | 2009-07-29 | 24,800 | 3.22 | 3.25 | 3.21 | 3.21 | 00:00:00 | | 2009-07-30 | 36,900 | 3.20 | 3.25 | 3.20 | 3.24 | 00:00:00 | | 2009-07-31 | 16,600 | 3.22 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2009-08-03 | 31,200 | 3.25 | 3.29 | 3.25 | 3.25 | 00:00:00 | | 2009-08-04 | 41,900 | 3.25 | 3.29 | 3.25 | 3.26 | 00:00:00 | | 2009-08-05 | 21,600 | 3.26 | 3.28 | 3.23 | 3.26 | 00:00:00 | | 2009-08-06 | 82,500 | 3.28 | 3.32 | 3.28 | 3.31 | 00:00:00 | | 2009-08-07 | 44,800 | 3.30 | 3.32 | 3.25 | 3.30 | 00:00:00 | | 2009-08-10 | 18,400 | 3.29 | 3.33 | 3.27 | 3.31 | 00:00:00 | | 2009-08-11 | 92,500 | 3.32 | 3.40 | 3.30 | 3.36 | 00:00:00 | | 2009-08-12 | 24,700 | 3.35 | 3.42 | 3.35 | 3.40 | 00:00:00 | | 2009-08-13 | 56,700 | 3.41 | 3.46 | 3.41 | 3.44 | 00:00:00 | | 2009-08-14 | 47,000 | 3.46 | 3.50 | 3.44 | 3.46 | 00:00:00 | | 2009-08-17 | 29,400 | 3.46 | 3.46 | 3.38 | 3.38 | 00:00:00 | | 2009-08-18 | 13,200 | 3.38 | 3.40 | 3.38 | 3.38 | 00:00:00 | | 2009-08-19 | 39,700 | 3.38 | 3.40 | 3.30 | 3.36 | 00:00:00 | | 2009-08-20 | 66,500 | 3.33 | 3.47 | 3.33 | 3.44 | 00:00:00 | | 2009-08-21 | 129,300 | 3.45 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2009-08-24 | 254,000 | 3.59 | 3.70 | 3.56 | 3.64 | 00:00:00 | | 2009-08-25 | 123,300 | 3.69 | 3.69 | 3.62 | 3.63 | 00:00:00 | | 2009-08-26 | 72,700 | 3.64 | 3.64 | 3.55 | 3.60 | 00:00:00 | | 2009-08-27 | 104,300 | 3.58 | 3.63 | 3.54 | 3.58 | 00:00:00 | | 2009-08-28 | 341,000 | 3.64 | 3.65 | 3.42 | 3.48 | 00:00:00 | | 2009-08-31 | 120,700 | 3.50 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2009-09-01 | 157,000 | 3.37 | 3.37 | 3.27 | 3.27 | 00:00:00 | | 2009-09-02 | 50,400 | 3.25 | 3.25 | 3.22 | 3.25 | 00:00:00 | | 2009-09-03 | 61,900 | 3.25 | 3.32 | 3.25 | 3.27 | 00:00:00 | | 2009-09-04 | 59,400 | 3.34 | 3.34 | 3.28 | 3.28 | 00:00:00 | | 2009-09-07 | 90,600 | 3.32 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2009-09-08 | 154,800 | 3.27 | 3.29 | 3.23 | 3.27 | 00:00:00 | | 2009-09-09 | 192,700 | 3.26 | 3.27 | 3.25 | 3.25 | 00:00:00 | | 2009-09-10 | 128,500 | 3.27 | 3.28 | 3.24 | 3.27 | 00:00:00 | | 2009-09-11 | 135,500 | 3.30 | 3.30 | 3.27 | 3.27 | 00:00:00 | | 2009-09-14 | 69,500 | 3.26 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2009-09-15 | 118,800 | 3.28 | 3.34 | 3.24 | 3.33 | 00:00:00 | | 2009-09-16 | 442,900 | 3.35 | 3.58 | 3.35 | 3.57 | 00:00:00 | | 2009-09-17 | 264,600 | 3.60 | 3.65 | 3.55 | 3.61 | 00:00:00 | | 2009-09-18 | 127,800 | 3.59 | 3.59 | 3.51 | 3.54 | 00:00:00 | | 2009-09-21 | 106,500 | 3.57 | 3.57 | 3.48 | 3.49 | 00:00:00 | | 2009-09-22 | 139,300 | 3.49 | 3.53 | 3.49 | 3.50 | 00:00:00 | | 2009-09-23 | 120,800 | 3.52 | 3.52 | 3.49 | 3.52 | 00:00:00 | | 2009-09-24 | 108,100 | 3.50 | 3.56 | 3.46 | 3.54 | 00:00:00 | | 2009-09-25 | 127,000 | 3.53 | 3.64 | 3.53 | 3.63 | 00:00:00 | | 2009-09-28 | 106,200 | 3.64 | 3.65 | 3.59 | 3.65 | 00:00:00 | | 2009-09-29 | 84,500 | 3.66 | 3.67 | 3.58 | 3.62 | 00:00:00 | | 2009-09-30 | 32,600 | 3.63 | 3.65 | 3.58 | 3.62 | 00:00:00 | | 2009-10-01 | 29,500 | 3.62 | 3.64 | 3.60 | 3.61 | 00:00:00 | | 2009-10-02 | 68,700 | 3.55 | 3.59 | 3.51 | 3.58 | 00:00:00 | | 2009-10-05 | 20,200 | 3.53 | 3.58 | 3.53 | 3.56 | 00:00:00 | | 2009-10-06 | 73,300 | 3.53 | 3.63 | 3.53 | 3.60 | 00:00:00 | | 2009-10-07 | 90,200 | 3.63 | 3.66 | 3.63 | 3.65 | 00:00:00 | | 2009-10-08 | 719,200 | 3.66 | 4.00 | 3.66 | 3.93 | 00:00:00 | | 2009-10-09 | 566,300 | 3.95 | 4.09 | 3.91 | 4.07 | 00:00:00 | | 2009-10-12 | 1,039,000 | 4.10 | 4.44 | 4.10 | 4.40 | 00:00:00 | | 2009-10-13 | 722,100 | 4.46 | 4.59 | 4.34 | 4.36 | 00:00:00 | | 2009-10-14 | 416,900 | 4.44 | 4.50 | 4.22 | 4.28 | 00:00:00 | | 2009-10-15 | 405,600 | 4.28 | 4.28 | 4.08 | 4.08 | 00:00:00 | | 2009-10-16 | 146,700 | 4.08 | 4.15 | 4.03 | 4.07 | 00:00:00 | | 2009-10-19 | 190,400 | 4.09 | 4.18 | 4.05 | 4.17 | 00:00:00 | | 2009-10-20 | 243,900 | 4.19 | 4.25 | 4.12 | 4.21 | 00:00:00 | | 2009-10-21 | 81,700 | 4.23 | 4.23 | 4.10 | 4.12 | 00:00:00 | | 2009-10-22 | 73,200 | 4.12 | 4.12 | 4.05 | 4.10 | 00:00:00 | | 2009-10-23 | 212,900 | 4.08 | 4.26 | 4.08 | 4.17 | 00:00:00 | | 2009-10-26 | 232,400 | 4.22 | 4.22 | 3.90 | 3.90 | 00:00:00 | | 2009-10-27 | 229,000 | 3.89 | 3.97 | 3.75 | 3.80 | 00:00:00 | | 2009-10-28 | 438,200 | 3.81 | 3.81 | 3.54 | 3.58 | 00:00:00 | | 2009-10-29 | 398,200 | 3.52 | 3.81 | 3.50 | 3.77 | 00:00:00 | | 2009-10-30 | 137,200 | 3.83 | 3.85 | 3.65 | 3.65 | 00:00:00 | | 2009-11-02 | 67,700 | 3.70 | 3.74 | 3.61 | 3.72 | 00:00:00 | | 2009-11-03 | 62,900 | 3.70 | 3.70 | 3.58 | 3.62 | 00:00:00 | | 2009-11-04 | 318,200 | 3.68 | 3.95 | 3.67 | 3.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
