|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-04 | 318,200 | 3.68 | 3.95 | 3.67 | 3.90 | 00:00:00 | | 2009-11-05 | 270,700 | 3.91 | 3.98 | 3.80 | 3.93 | 00:00:00 | | 2009-11-06 | 144,300 | 3.97 | 3.99 | 3.81 | 3.85 | 00:00:00 | | 2009-11-09 | 67,400 | 3.87 | 3.91 | 3.84 | 3.86 | 00:00:00 | | 2009-11-10 | 58,900 | 3.84 | 3.84 | 3.76 | 3.78 | 00:00:00 | | 2009-11-11 | 64,700 | 3.80 | 3.81 | 3.74 | 3.74 | 00:00:00 | | 2009-11-13 | 143,500 | 3.66 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2009-11-16 | 134,200 | 3.78 | 3.88 | 3.72 | 3.88 | 00:00:00 | | 2009-11-17 | 73,900 | 3.87 | 3.87 | 3.80 | 3.84 | 00:00:00 | | 2009-11-18 | 39,900 | 3.87 | 3.87 | 3.77 | 3.78 | 00:00:00 | | 2009-11-19 | 192,200 | 3.78 | 3.80 | 3.68 | 3.70 | 00:00:00 | | 2009-11-20 | 319,400 | 3.73 | 3.78 | 3.58 | 3.60 | 00:00:00 | | 2009-11-23 | 205,900 | 3.65 | 3.65 | 3.53 | 3.53 | 00:00:00 | | 2009-11-24 | 76,900 | 3.53 | 3.58 | 3.53 | 3.56 | 00:00:00 | | 2009-11-25 | 43,300 | 3.60 | 3.60 | 3.53 | 3.55 | 00:00:00 | | 2009-11-26 | 114,400 | 3.54 | 3.54 | 3.38 | 3.45 | 00:00:00 | | 2009-11-27 | 172,300 | 3.43 | 3.45 | 3.35 | 3.43 | 00:00:00 | | 2009-11-30 | 78,800 | 3.48 | 3.48 | 3.39 | 3.44 | 00:00:00 | | 2009-12-01 | 74,200 | 3.47 | 3.58 | 3.45 | 3.57 | 00:00:00 | | 2009-12-02 | 58,800 | 3.58 | 3.59 | 3.49 | 3.53 | 00:00:00 | | 2009-12-04 | 14,800 | 3.57 | 3.57 | 3.53 | 3.56 | 00:00:00 | | 2009-12-07 | 8,000 | 3.56 | 3.56 | 3.51 | 3.51 | 00:00:00 | | 2009-12-09 | 74,800 | 3.45 | 3.47 | 3.37 | 3.46 | 00:00:00 | | 2009-12-11 | 40,800 | 3.48 | 3.48 | 3.40 | 3.40 | 00:00:00 | | 2009-12-14 | 32,400 | 3.40 | 3.43 | 3.38 | 3.39 | 00:00:00 | | 2009-12-15 | 164,100 | 3.42 | 3.53 | 3.39 | 3.40 | 00:00:00 | | 2009-12-16 | 161,900 | 3.41 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2009-12-17 | 156,500 | 3.36 | 3.38 | 3.29 | 3.35 | 00:00:00 | | 2009-12-18 | 72,900 | 3.33 | 3.42 | 3.29 | 3.39 | 00:00:00 | | 2009-12-21 | 65,200 | 3.40 | 3.41 | 3.35 | 3.41 | 00:00:00 | | 2009-12-22 | 55,300 | 3.42 | 3.42 | 3.35 | 3.36 | 00:00:00 | | 2009-12-23 | 34,600 | 3.37 | 3.40 | 3.35 | 3.35 | 00:00:00 | | 2009-12-24 | 15,000 | 3.35 | 3.40 | 3.35 | 3.40 | 00:00:00 | | 2009-12-28 | 21,900 | 3.43 | 3.43 | 3.35 | 3.35 | 00:00:00 | | 2009-12-29 | 18,700 | 3.39 | 3.39 | 3.35 | 3.36 | 00:00:00 | | 2009-12-30 | 43,800 | 3.35 | 3.39 | 3.35 | 3.35 | 00:00:00 | | 2009-12-31 | 67,500 | 3.35 | 3.39 | 3.32 | 3.34 | 00:00:00 | | 2010-01-04 | 179,800 | 3.34 | 3.57 | 3.34 | 3.50 | 00:00:00 | | 2010-01-05 | 210,700 | 3.51 | 3.66 | 3.51 | 3.64 | 00:00:00 | | 2010-01-06 | 145,800 | 3.64 | 3.65 | 3.56 | 3.63 | 00:00:00 | | 2010-01-07 | 231,100 | 3.64 | 3.74 | 3.58 | 3.69 | 00:00:00 | | 2010-01-08 | 121,200 | 3.69 | 3.78 | 3.67 | 3.70 | 00:00:00 | | 2010-01-11 | 85,800 | 3.70 | 3.75 | 3.70 | 3.74 | 00:00:00 | | 2010-01-12 | 229,600 | 3.76 | 3.82 | 3.72 | 3.76 | 00:00:00 | | 2010-01-13 | 66,700 | 3.72 | 3.75 | 3.69 | 3.69 | 00:00:00 | | 2010-01-14 | 72,600 | 3.70 | 3.70 | 3.63 | 3.64 | 00:00:00 | | 2010-01-15 | 65,600 | 3.67 | 3.67 | 3.53 | 3.53 | 00:00:00 | | 2010-01-18 | 20,600 | 3.60 | 3.60 | 3.56 | 3.58 | 00:00:00 | | 2010-01-19 | 23,900 | 3.53 | 3.57 | 3.51 | 3.57 | 00:00:00 | | 2010-01-20 | 17,900 | 3.57 | 3.57 | 3.48 | 3.48 | 00:00:00 | | 2010-01-21 | 44,200 | 3.50 | 3.53 | 3.43 | 3.45 | 00:00:00 | | 2010-01-22 | 135,000 | 3.48 | 3.48 | 3.34 | 3.41 | 00:00:00 | | 2010-01-25 | 41,800 | 3.40 | 3.49 | 3.40 | 3.44 | 00:00:00 | | 2010-01-26 | 45,300 | 3.46 | 3.46 | 3.37 | 3.45 | 00:00:00 | | 2010-01-27 | 44,500 | 3.43 | 3.43 | 3.38 | 3.38 | 00:00:00 | | 2010-01-28 | 18,700 | 3.44 | 3.44 | 3.38 | 3.40 | 00:00:00 | | 2010-01-29 | 42,600 | 3.37 | 3.42 | 3.35 | 3.42 | 00:00:00 | | 2010-02-01 | 15,500 | 3.41 | 3.41 | 3.36 | 3.38 | 00:00:00 | | 2010-02-02 | 62,600 | 3.40 | 3.43 | 3.36 | 3.36 | 00:00:00 | | 2010-02-04 | 142,800 | 3.33 | 3.33 | 3.11 | 3.11 | 00:00:00 | | 2010-02-05 | 187,500 | 3.05 | 3.14 | 2.91 | 3.04 | 00:00:00 | | 2010-02-08 | 71,800 | 3.18 | 3.18 | 3.04 | 3.06 | 00:00:00 | | 2010-02-09 | 41,200 | 3.07 | 3.18 | 3.05 | 3.18 | 00:00:00 | | 2010-02-10 | 52,900 | 3.25 | 3.30 | 3.16 | 3.24 | 00:00:00 | | 2010-02-11 | 25,200 | 3.28 | 3.30 | 3.20 | 3.25 | 00:00:00 | | 2010-02-12 | 23,100 | 3.25 | 3.28 | 3.13 | 3.20 | 00:00:00 | | 2010-02-15 | 24,800 | 3.20 | 3.20 | 3.13 | 3.17 | 00:00:00 | | 2010-02-16 | 6,600 | 3.14 | 3.17 | 3.06 | 3.06 | 00:00:00 | | 2010-02-17 | 42,400 | 3.15 | 3.19 | 3.06 | 3.15 | 00:00:00 | | 2010-02-18 | 37,500 | 3.15 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2010-02-19 | 39,600 | 3.19 | 3.19 | 3.13 | 3.16 | 00:00:00 | | 2010-02-22 | 133,600 | 3.18 | 3.18 | 3.12 | 3.12 | 00:00:00 | | 2010-02-23 | 144,100 | 3.11 | 3.14 | 3.02 | 3.08 | 00:00:00 | | 2010-02-24 | 159,100 | 3.04 | 3.12 | 2.99 | 3.04 | 00:00:00 | | 2010-02-25 | 158,400 | 3.05 | 3.07 | 2.93 | 3.00 | 00:00:00 | | 2010-02-26 | 279,000 | 3.00 | 3.04 | 2.91 | 2.95 | 00:00:00 | | 2010-03-01 | 113,700 | 2.95 | 3.01 | 2.90 | 2.93 | 00:00:00 | | 2010-03-02 | 126,800 | 2.90 | 2.91 | 2.76 | 2.88 | 00:00:00 | | 2010-03-03 | 82,400 | 2.85 | 2.90 | 2.84 | 2.89 | 00:00:00 | | 2010-03-04 | 54,600 | 2.89 | 2.93 | 2.85 | 2.89 | 00:00:00 | | 2010-03-05 | 290,400 | 2.87 | 3.00 | 2.87 | 2.99 | 00:00:00 | | 2010-03-08 | 73,400 | 2.99 | 3.01 | 2.92 | 2.95 | 00:00:00 | | 2010-03-09 | 37,400 | 2.94 | 2.95 | 2.88 | 2.90 | 00:00:00 | | 2010-03-10 | 106,300 | 2.88 | 2.93 | 2.88 | 2.92 | 00:00:00 | | 2010-03-11 | 106,700 | 2.90 | 2.92 | 2.87 | 2.88 | 00:00:00 | | 2010-03-12 | 115,900 | 2.88 | 2.95 | 2.88 | 2.92 | 00:00:00 | | 2010-03-15 | 36,400 | 2.90 | 2.92 | 2.88 | 2.89 | 00:00:00 | | 2010-03-16 | 53,900 | 2.89 | 2.92 | 2.88 | 2.92 | 00:00:00 | | 2010-03-17 | 71,300 | 2.93 | 2.96 | 2.90 | 2.92 | 00:00:00 | | 2010-03-18 | 50,700 | 2.92 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2010-03-19 | 44,100 | 2.91 | 2.91 | 2.87 | 2.87 | 00:00:00 | | 2010-03-22 | 69,900 | 2.89 | 2.91 | 2.82 | 2.82 | 00:00:00 | | 2010-03-23 | 23,400 | 2.84 | 2.87 | 2.82 | 2.83 | 00:00:00 | | 2010-03-24 | 63,100 | 2.83 | 2.83 | 2.78 | 2.80 | 00:00:00 | | 2010-03-25 | 27,000 | 2.78 | 2.85 | 2.78 | 2.85 | 00:00:00 | | 2010-03-26 | 41,500 | 2.85 | 2.89 | 2.83 | 2.84 | 00:00:00 | | 2010-03-29 | 116,900 | 2.90 | 2.90 | 2.80 | 2.80 | 00:00:00 | | 2010-03-30 | 159,500 | 2.83 | 2.83 | 2.77 | 2.80 | 00:00:00 | | 2010-03-31 | 45,600 | 2.79 | 2.81 | 2.76 | 2.78 | 00:00:00 | | 2010-04-01 | 30,100 | 2.79 | 2.82 | 2.78 | 2.80 | 00:00:00 | | 2010-04-06 | 33,900 | 2.81 | 2.85 | 2.78 | 2.80 | 00:00:00 | | 2010-04-07 | 169,700 | 2.80 | 2.80 | 2.72 | 2.73 | 00:00:00 | | 2010-04-08 | 130,300 | 2.72 | 2.75 | 2.67 | 2.74 | 00:00:00 | | 2010-04-09 | 140,800 | 2.72 | 2.78 | 2.72 | 2.75 | 00:00:00 | | 2010-04-12 | 300,600 | 2.78 | 2.87 | 2.73 | 2.85 | 00:00:00 | | 2010-04-13 | 299,200 | 2.85 | 2.88 | 2.76 | 2.76 | 00:00:00 | | 2010-04-14 | 100,300 | 2.79 | 2.80 | 2.77 | 2.79 | 00:00:00 | | 2010-04-15 | 91,800 | 2.80 | 2.80 | 2.76 | 2.77 | 00:00:00 | | 2010-04-16 | 128,000 | 2.76 | 2.76 | 2.70 | 2.71 | 00:00:00 | | 2010-04-19 | 101,800 | 2.73 | 2.73 | 2.65 | 2.65 | 00:00:00 | | 2010-04-20 | 254,000 | 2.66 | 2.69 | 2.58 | 2.59 | 00:00:00 | | 2010-04-21 | 170,700 | 2.61 | 2.67 | 2.54 | 2.57 | 00:00:00 | | 2010-04-22 | 142,500 | 2.57 | 2.62 | 2.49 | 2.49 | 00:00:00 | | 2010-04-23 | 155,200 | 2.52 | 2.57 | 2.46 | 2.51 | 00:00:00 | | 2010-04-26 | 114,400 | 2.53 | 2.55 | 2.41 | 2.51 | 00:00:00 | | 2010-04-27 | 91,300 | 2.52 | 2.52 | 2.32 | 2.39 | 00:00:00 | | 2010-04-28 | 308,000 | 2.30 | 2.35 | 2.06 | 2.20 | 00:00:00 | | 2010-04-29 | 115,700 | 2.21 | 2.38 | 2.20 | 2.35 | 00:00:00 | | 2010-04-30 | 154,300 | 2.37 | 2.45 | 2.33 | 2.37 | 00:00:00 | | 2010-05-03 | 32,800 | 2.36 | 2.37 | 2.25 | 2.30 | 00:00:00 | | 2010-05-04 | 139,300 | 2.30 | 2.30 | 2.12 | 2.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
