|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-10-19 | 115,900 | 1.55 | 1.58 | 1.54 | 1.57 | 00:00:00 | | 2010-10-20 | 161,300 | 1.55 | 1.61 | 1.55 | 1.58 | 00:00:00 | | 2010-10-21 | 30,600 | 1.60 | 1.60 | 1.58 | 1.59 | 00:00:00 | | 2010-10-22 | 24,200 | 1.58 | 1.59 | 1.57 | 1.59 | 00:00:00 | | 2010-10-25 | 114,700 | 1.57 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2010-10-26 | 168,100 | 1.57 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2010-10-27 | 199,200 | 1.63 | 1.65 | 1.58 | 1.59 | 00:00:00 | | 2010-10-28 | 54,400 | 1.59 | 1.63 | 1.59 | 1.59 | 00:00:00 | | 2010-10-29 | 102,600 | 1.60 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2010-11-01 | 91,100 | 1.64 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2010-11-02 | 33,800 | 1.60 | 1.63 | 1.60 | 1.62 | 00:00:00 | | 2010-11-03 | 87,200 | 1.60 | 1.65 | 1.59 | 1.61 | 00:00:00 | | 2010-11-04 | 115,300 | 1.62 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2010-11-05 | 155,300 | 1.60 | 1.61 | 1.54 | 1.58 | 00:00:00 | | 2010-11-08 | 36,000 | 1.58 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2010-11-09 | 46,100 | 1.55 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2010-11-10 | 37,100 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2010-11-11 | 111,400 | 1.52 | 1.53 | 1.49 | 1.52 | 00:00:00 | | 2010-11-12 | 31,200 | 1.48 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2010-11-15 | 46,100 | 1.50 | 1.52 | 1.49 | 1.50 | 00:00:00 | | 2010-11-16 | 41,600 | 1.48 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2010-11-17 | 61,200 | 1.47 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2010-11-18 | 18,400 | 1.51 | 1.51 | 1.48 | 1.49 | 00:00:00 | | 2010-11-19 | 24,300 | 1.49 | 1.51 | 1.49 | 1.49 | 00:00:00 | | 2010-11-22 | 32,400 | 1.49 | 1.51 | 1.48 | 1.50 | 00:00:00 | | 2010-11-23 | 25,600 | 1.50 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2010-11-24 | 145,900 | 1.47 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2010-11-25 | 37,800 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2010-11-26 | 111,600 | 1.44 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2010-11-29 | 33,300 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2010-11-30 | 140,400 | 1.45 | 1.45 | 1.32 | 1.37 | 00:00:00 | | 2010-12-01 | 34,700 | 1.40 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2010-12-02 | 36,500 | 1.45 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2010-12-03 | 13,800 | 1.42 | 1.43 | 1.38 | 1.43 | 00:00:00 | | 2010-12-06 | 20,900 | 1.42 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2010-12-07 | 27,200 | 1.41 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2010-12-08 | 16,700 | 1.42 | 1.44 | 1.41 | 1.44 | 00:00:00 | | 2010-12-09 | 13,900 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2010-12-10 | 6,800 | 1.45 | 1.45 | 1.43 | 1.45 | 00:00:00 | | 2010-12-13 | 111,000 | 1.45 | 1.53 | 1.43 | 1.51 | 00:00:00 | | 2010-12-14 | 43,600 | 1.48 | 1.51 | 1.47 | 1.49 | 00:00:00 | | 2010-12-15 | 21,000 | 1.46 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2010-12-16 | 24,300 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-12-17 | 87,400 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2010-12-20 | 42,600 | 1.48 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2010-12-21 | 22,800 | 1.44 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2010-12-22 | 16,400 | 1.44 | 1.47 | 1.42 | 1.47 | 00:00:00 | | 2010-12-23 | 28,900 | 1.44 | 1.49 | 1.43 | 1.49 | 00:00:00 | | 2010-12-24 | 16,200 | 1.49 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2010-12-27 | 97,300 | 1.46 | 1.49 | 1.42 | 1.49 | 00:00:00 | | 2010-12-28 | 70,100 | 1.48 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2010-12-29 | 149,900 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | | 2010-12-30 | 19,500 | 1.45 | 1.47 | 1.44 | 1.45 | 00:00:00 | | 2010-12-31 | 58,900 | 1.44 | 1.49 | 1.44 | 1.49 | 00:00:00 | | 2011-01-03 | 8,100 | 1.48 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2011-01-04 | 27,800 | 1.46 | 1.49 | 1.45 | 1.45 | 00:00:00 | | 2011-01-05 | 20,900 | 1.45 | 1.47 | 1.43 | 1.43 | 00:00:00 | | 2011-01-06 | 27,500 | 1.46 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2011-01-07 | 61,000 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2011-01-10 | 80,500 | 1.40 | 1.44 | 1.37 | 1.44 | 00:00:00 | | 2011-01-11 | 51,900 | 1.42 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2011-01-12 | 14,700 | 1.41 | 1.47 | 1.41 | 1.46 | 00:00:00 | | 2011-01-13 | 112,800 | 1.46 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2011-01-14 | 64,700 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2011-01-17 | 8,800 | 1.46 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2011-01-18 | 45,600 | 1.45 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2011-01-19 | 60,700 | 1.46 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2011-01-20 | 3,600 | 1.46 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2011-01-21 | 77,800 | 1.48 | 1.52 | 1.47 | 1.49 | 00:00:00 | | 2011-01-24 | 13,900 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2011-01-25 | 44,200 | 1.50 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2011-01-26 | 57,700 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2011-01-27 | 7,300 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2011-01-28 | 3,700 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2011-01-31 | 9,100 | 1.43 | 1.47 | 1.43 | 1.46 | 00:00:00 | | 2011-02-01 | 22,200 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2011-02-02 | 22,400 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2011-02-03 | 8,300 | 1.47 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2011-02-04 | 32,100 | 1.47 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2011-02-07 | 8,500 | 1.47 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2011-02-08 | 14,900 | 1.45 | 1.47 | 1.45 | 1.46 | 00:00:00 | | 2011-02-09 | 26,800 | 1.46 | 1.48 | 1.46 | 1.47 | 00:00:00 | | 2011-02-10 | 22,500 | 1.48 | 1.48 | 1.45 | 1.45 | 00:00:00 | | 2011-02-11 | 15,300 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2011-02-14 | 37,200 | 1.45 | 1.46 | 1.44 | 1.45 | 00:00:00 | | 2011-02-15 | 10,600 | 1.46 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2011-02-16 | 45,500 | 1.44 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2011-02-17 | 60,600 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2011-02-18 | 40,900 | 1.41 | 1.42 | 1.38 | 1.38 | 00:00:00 | | 2011-02-21 | 20,900 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2011-02-22 | 40,900 | 1.35 | 1.38 | 1.34 | 1.36 | 00:00:00 | | 2011-02-23 | 45,200 | 1.37 | 1.40 | 1.33 | 1.36 | 00:00:00 | | 2011-02-24 | 10,700 | 1.36 | 1.36 | 1.34 | 1.34 | 00:00:00 | | 2011-02-25 | 57,500 | 1.34 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2011-02-28 | 53,500 | 1.36 | 1.42 | 1.36 | 1.38 | 00:00:00 | | 2011-03-01 | 23,900 | 1.39 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2011-03-02 | 17,800 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2011-03-03 | 13,800 | 1.39 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2011-03-04 | 13,000 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-03-07 | 8,500 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-03-08 | 1,300 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2011-03-09 | 18,600 | 1.37 | 1.41 | 1.37 | 1.39 | 00:00:00 | | 2011-03-10 | 4,300 | 1.39 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2011-03-11 | 19,600 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2011-03-14 | 15,300 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2011-03-15 | 624,000 | 1.39 | 1.58 | 1.39 | 1.50 | 00:00:00 | | 2011-03-16 | 487,400 | 1.51 | 1.60 | 1.45 | 1.45 | 00:00:00 | | 2011-03-17 | 99,200 | 1.45 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2011-03-18 | 39,900 | 1.50 | 1.52 | 1.46 | 1.47 | 00:00:00 | | 2011-03-21 | 105,800 | 1.47 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2011-03-22 | 99,200 | 1.43 | 1.43 | 1.36 | 1.41 | 00:00:00 | | 2011-03-23 | 53,600 | 1.39 | 1.43 | 1.37 | 1.40 | 00:00:00 | | 2011-03-24 | 3,700 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2011-03-25 | 6,700 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2011-03-28 | 53,700 | 1.37 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2011-03-29 | 9,400 | 1.40 | 1.43 | 1.39 | 1.41 | 00:00:00 | | 2011-03-30 | 83,300 | 1.42 | 1.45 | 1.37 | 1.41 | 00:00:00 | | 2011-03-31 | 14,400 | 1.40 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2011-04-01 | 18,900 | 1.40 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2011-04-04 | 8,500 | 1.38 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2011-04-05 | 36,800 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
