TR4DER - MARTIFER SGPS SA [MAR.LS] Historical Prices

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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-04	139,300	2.30	2.30	2.12	2.13	00:00:00
2010-05-05	91,400	2.13	2.15	2.05	2.07	00:00:00
2010-05-06	137,600	2.08	2.14	2.00	2.03	00:00:00
2010-05-07	162,400	2.02	2.07	1.95	2.00	00:00:00
2010-05-10	242,100	2.05	2.20	2.05	2.11	00:00:00
2010-05-11	99,600	2.14	2.17	2.03	2.08	00:00:00
2010-05-12	156,900	2.14	2.18	2.05	2.17	00:00:00
2010-05-13	25,400	2.17	2.18	2.11	2.12	00:00:00
2010-05-14	92,800	2.10	2.11	2.02	2.09	00:00:00
2010-05-17	24,900	2.05	2.09	2.02	2.05	00:00:00
2010-05-18	29,800	2.08	2.12	2.00	2.04	00:00:00
2010-05-19	55,100	2.05	2.05	1.96	1.97	00:00:00
2010-05-20	82,600	1.97	2.02	1.95	1.95	00:00:00
2010-05-21	96,800	1.95	1.97	1.89	1.91	00:00:00
2010-05-24	35,300	1.92	1.96	1.87	1.88	00:00:00
2010-05-25	123,600	1.87	1.87	1.79	1.83	00:00:00
2010-05-26	63,500	1.83	1.85	1.81	1.83	00:00:00
2010-05-27	58,900	1.82	1.84	1.80	1.82	00:00:00
2010-05-28	92,800	1.84	1.84	1.82	1.84	00:00:00
2010-05-31	27,600	1.84	1.84	1.81	1.82	00:00:00
2010-06-01	66,900	1.85	1.85	1.81	1.84	00:00:00
2010-06-02	117,300	1.83	1.83	1.72	1.81	00:00:00
2010-06-03	45,700	1.81	1.82	1.80	1.81	00:00:00
2010-06-04	83,700	1.81	1.81	1.75	1.75	00:00:00
2010-06-07	53,900	1.75	1.75	1.66	1.69	00:00:00
2010-06-08	104,700	1.68	1.69	1.60	1.63	00:00:00
2010-06-09	133,900	1.62	1.73	1.61	1.67	00:00:00
2010-06-10	244,400	1.68	1.82	1.65	1.76	00:00:00
2010-06-11	134,600	1.78	1.81	1.72	1.74	00:00:00
2010-06-14	277,200	1.75	1.86	1.74	1.85	00:00:00
2010-06-15	527,200	1.82	1.92	1.82	1.86	00:00:00
2010-06-16	201,500	1.86	1.88	1.83	1.83	00:00:00
2010-06-17	34,800	1.84	1.86	1.82	1.83	00:00:00
2010-06-18	309,500	1.82	1.88	1.81	1.88	00:00:00
2010-06-21	282,200	1.90	1.99	1.90	1.97	00:00:00
2010-06-22	223,700	1.98	1.98	1.89	1.94	00:00:00
2010-06-23	135,300	1.91	1.93	1.88	1.90	00:00:00
2010-06-24	138,900	1.91	1.91	1.82	1.82	00:00:00
2010-06-25	149,000	1.80	1.86	1.80	1.85	00:00:00
2010-06-28	100,200	1.86	1.89	1.83	1.85	00:00:00
2010-06-29	109,300	1.84	1.84	1.78	1.78	00:00:00
2010-06-30	76,600	1.78	1.82	1.78	1.80	00:00:00
2010-07-01	63,000	1.78	1.79	1.73	1.74	00:00:00
2010-07-02	31,000	1.78	1.78	1.75	1.75	00:00:00
2010-07-05	6,900	1.77	1.77	1.75	1.77	00:00:00
2010-07-06	64,500	1.78	1.82	1.78	1.81	00:00:00
2010-07-07	98,000	1.79	1.88	1.79	1.85	00:00:00
2010-07-08	70,000	1.85	1.90	1.85	1.88	00:00:00
2010-07-09	64,800	1.86	1.88	1.84	1.84	00:00:00
2010-07-12	11,000	1.85	1.86	1.84	1.85	00:00:00
2010-07-13	21,600	1.86	1.88	1.84	1.84	00:00:00
2010-07-14	50,100	1.85	1.86	1.81	1.82	00:00:00
2010-07-15	36,900	1.85	1.85	1.82	1.84	00:00:00
2010-07-16	23,800	1.85	1.85	1.80	1.82	00:00:00
2010-07-19	28,300	1.80	1.83	1.76	1.80	00:00:00
2010-07-20	15,700	1.80	1.80	1.77	1.78	00:00:00
2010-07-21	7,000	1.78	1.81	1.78	1.80	00:00:00
2010-07-22	10,700	1.80	1.82	1.79	1.81	00:00:00
2010-07-23	38,300	1.82	1.84	1.80	1.84	00:00:00
2010-07-26	42,900	1.82	1.87	1.82	1.87	00:00:00
2010-07-27	50,500	1.87	1.90	1.85	1.85	00:00:00
2010-07-28	31,100	1.88	1.88	1.85	1.86	00:00:00
2010-07-29	37,600	1.84	1.86	1.82	1.86	00:00:00
2010-07-30	9,900	1.85	1.85	1.83	1.84	00:00:00
2010-08-02	77,400	1.84	1.89	1.84	1.87	00:00:00
2010-08-03	264,900	1.89	1.97	1.89	1.94	00:00:00
2010-08-04	38,100	1.95	1.96	1.90	1.93	00:00:00
2010-08-05	118,500	1.93	1.96	1.93	1.93	00:00:00
2010-08-06	245,600	1.92	1.92	1.83	1.86	00:00:00
2010-08-09	27,800	1.89	1.89	1.85	1.87	00:00:00
2010-08-10	18,700	1.88	1.88	1.87	1.88	00:00:00
2010-08-11	35,200	1.89	1.89	1.82	1.82	00:00:00
2010-08-12	30,600	1.84	1.84	1.82	1.82	00:00:00
2010-08-13	4,600	1.83	1.84	1.82	1.82	00:00:00
2010-08-16	43,200	1.82	1.85	1.80	1.83	00:00:00
2010-08-17	22,600	1.82	1.86	1.82	1.85	00:00:00
2010-08-18	8,200	1.85	1.85	1.82	1.82	00:00:00
2010-08-19	28,200	1.82	1.84	1.80	1.80	00:00:00
2010-08-20	19,700	1.80	1.83	1.79	1.79	00:00:00
2010-08-23	12,100	1.79	1.83	1.79	1.80	00:00:00
2010-08-24	10,100	1.80	1.81	1.77	1.77	00:00:00
2010-08-25	62,900	1.80	1.80	1.69	1.75	00:00:00
2010-08-26	24,100	1.75	1.78	1.73	1.75	00:00:00
2010-08-27	7,700	1.73	1.78	1.73	1.74	00:00:00
2010-08-30	39,400	1.74	1.78	1.74	1.76	00:00:00
2010-08-31	37,700	1.76	1.76	1.72	1.74	00:00:00
2010-09-01	16,000	1.75	1.78	1.75	1.77	00:00:00
2010-09-02	2,100	1.77	1.77	1.75	1.76	00:00:00
2010-09-03	26,800	1.78	1.79	1.76	1.78	00:00:00
2010-09-06	36,000	1.79	1.80	1.76	1.77	00:00:00
2010-09-07	18,100	1.77	1.77	1.75	1.77	00:00:00
2010-09-08	9,800	1.75	1.76	1.75	1.76	00:00:00
2010-09-09	3,700	1.76	1.78	1.75	1.75	00:00:00
2010-09-10	35,500	1.76	1.78	1.70	1.70	00:00:00
2010-09-13	13,900	1.75	1.78	1.74	1.75	00:00:00
2010-09-14	46,200	1.75	1.78	1.74	1.78	00:00:00
2010-09-15	12,500	1.78	1.78	1.73	1.74	00:00:00
2010-09-16	29,300	1.73	1.75	1.70	1.71	00:00:00
2010-09-17	108,700	1.72	1.73	1.66	1.67	00:00:00
2010-09-20	41,700	1.66	1.69	1.66	1.69	00:00:00
2010-09-21	29,300	1.73	1.73	1.66	1.66	00:00:00
2010-09-22	56,000	1.66	1.67	1.63	1.66	00:00:00
2010-09-23	39,000	1.65	1.67	1.62	1.63	00:00:00
2010-09-24	37,700	1.62	1.63	1.61	1.62	00:00:00
2010-09-27	117,300	1.62	1.62	1.59	1.61	00:00:00
2010-09-28	126,800	1.59	1.59	1.55	1.55	00:00:00
2010-09-29	33,400	1.58	1.58	1.54	1.55	00:00:00
2010-09-30	33,500	1.56	1.56	1.52	1.54	00:00:00
2010-10-01	86,500	1.52	1.54	1.50	1.52	00:00:00
2010-10-04	48,600	1.51	1.51	1.50	1.50	00:00:00
2010-10-05	19,000	1.49	1.54	1.48	1.54	00:00:00
2010-10-06	15,600	1.51	1.55	1.51	1.53	00:00:00
2010-10-07	65,000	1.52	1.53	1.49	1.49	00:00:00
2010-10-08	34,800	1.47	1.50	1.47	1.48	00:00:00
2010-10-11	74,100	1.47	1.54	1.47	1.53	00:00:00
2010-10-12	68,200	1.54	1.54	1.49	1.49	00:00:00
2010-10-13	39,900	1.50	1.51	1.49	1.51	00:00:00
2010-10-14	22,800	1.51	1.52	1.50	1.51	00:00:00
2010-10-15	32,600	1.51	1.52	1.49	1.52	00:00:00
2010-10-18	166,900	1.50	1.58	1.50	1.55	00:00:00
2010-10-19	115,900	1.55	1.58	1.54	1.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >>