|
 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 | | 2011-04-05 | 36,800 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2011-04-06 | 30,200 | 1.33 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2011-04-07 | 30,000 | 1.35 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2011-04-08 | 3,600 | 1.36 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2011-04-11 | 7,700 | 1.36 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2011-04-12 | 700 | 1.35 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2011-04-13 | 7,600 | 1.36 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2011-04-14 | 10,100 | 1.37 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2011-04-15 | 18,100 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2011-04-18 | 59,200 | 1.35 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2011-04-19 | 4,200 | 1.30 | 1.32 | 1.30 | 1.32 | 00:00:00 | | 2011-04-20 | 23,200 | 1.30 | 1.33 | 1.25 | 1.29 | 00:00:00 | | 2011-04-21 | 22,300 | 1.32 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2011-04-26 | 13,800 | 1.25 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2011-04-27 | 13,000 | 1.23 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2011-04-28 | 92,100 | 1.27 | 1.39 | 1.25 | 1.39 | 00:00:00 | | 2011-04-29 | 56,900 | 1.33 | 1.43 | 1.33 | 1.43 | 00:00:00 | | 2011-05-02 | 40,700 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2011-05-03 | 22,400 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2011-05-04 | 47,300 | 1.38 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2011-05-05 | 32,000 | 1.38 | 1.41 | 1.36 | 1.39 | 00:00:00 | | 2011-05-06 | 41,700 | 1.39 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2011-05-09 | 21,800 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2011-05-10 | 11,800 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2011-05-11 | 3,400 | 1.37 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2011-05-12 | 3,800 | 1.36 | 1.36 | 1.33 | 1.33 | 00:00:00 | | 2011-05-13 | 2,100 | 1.36 | 1.36 | 1.33 | 1.35 | 00:00:00 | | 2011-05-16 | 1,000 | 1.36 | 1.36 | 1.32 | 1.32 | 00:00:00 | | 2011-05-17 | 97,800 | 1.32 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2011-05-18 | 80,400 | 1.30 | 1.37 | 1.28 | 1.33 | 00:00:00 | | 2011-05-19 | 23,200 | 1.30 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2011-05-20 | 14,800 | 1.30 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2011-05-23 | 44,700 | 1.30 | 1.36 | 1.30 | 1.35 | 00:00:00 | | 2011-05-24 | 42,900 | 1.36 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2011-05-25 | 46,500 | 1.32 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2011-05-26 | 68,700 | 1.36 | 1.39 | 1.33 | 1.39 | 00:00:00 | | 2011-05-27 | 74,200 | 1.38 | 1.42 | 1.37 | 1.41 | 00:00:00 | | 2011-05-30 | 82,900 | 1.43 | 1.44 | 1.39 | 1.43 | 00:00:00 | | 2011-05-31 | 227,800 | 1.42 | 1.44 | 1.39 | 1.42 | 00:00:00 | | 2011-06-01 | 83,900 | 1.44 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2011-06-02 | 80,300 | 1.40 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2011-06-03 | 47,100 | 1.41 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2011-06-06 | 122,100 | 1.42 | 1.51 | 1.42 | 1.50 | 00:00:00 | | 2011-06-07 | 100,200 | 1.49 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2011-06-08 | 194,300 | 1.49 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2011-06-09 | 9,500 | 1.46 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2011-06-10 | 9,400 | 1.44 | 1.44 | 1.43 | 1.43 | 00:00:00 | | 2011-06-13 | 23,000 | 1.42 | 1.46 | 1.42 | 1.43 | 00:00:00 | | 2011-06-14 | 11,300 | 1.45 | 1.47 | 1.42 | 1.42 | 00:00:00 | | 2011-06-15 | 45,600 | 1.43 | 1.43 | 1.37 | 1.43 | 00:00:00 | | 2011-06-16 | 38,000 | 1.40 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2011-06-17 | 230,800 | 1.39 | 1.40 | 1.27 | 1.27 | 00:00:00 | | 2011-06-20 | 62,500 | 1.34 | 1.37 | 1.29 | 1.35 | 00:00:00 | | 2011-06-21 | 19,900 | 1.38 | 1.39 | 1.38 | 1.38 | 00:00:00 | | 2011-06-22 | 12,400 | 1.40 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2011-06-23 | 22,500 | 1.37 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2011-06-24 | 10,800 | 1.40 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2011-06-27 | 17,100 | 1.34 | 1.37 | 1.32 | 1.37 | 00:00:00 | | 2011-06-28 | 10,600 | 1.34 | 1.34 | 1.32 | 1.34 | 00:00:00 | | 2011-06-29 | 5,800 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2011-06-30 | 9,400 | 1.35 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2011-07-01 | 13,000 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2011-07-04 | 29,900 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2011-07-05 | 200 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2011-07-06 | 78,500 | 1.36 | 1.36 | 1.28 | 1.28 | 00:00:00 | | 2011-07-07 | 17,100 | 1.29 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2011-07-08 | 39,900 | 1.30 | 1.35 | 1.28 | 1.33 | 00:00:00 | | 2011-07-11 | 44,700 | 1.28 | 1.33 | 1.23 | 1.23 | 00:00:00 | | 2011-07-12 | 45,500 | 1.24 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2011-07-13 | 10,200 | 1.24 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2011-07-14 | 24,400 | 1.23 | 1.24 | 1.18 | 1.22 | 00:00:00 | | 2011-07-15 | 42,600 | 1.18 | 1.22 | 1.18 | 1.18 | 00:00:00 | | 2011-07-18 | 16,900 | 1.18 | 1.18 | 1.10 | 1.15 | 00:00:00 | | 2011-07-19 | 11,100 | 1.15 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2011-07-20 | 3,800 | 1.12 | 1.23 | 1.12 | 1.16 | 00:00:00 | | 2011-07-21 | 4,200 | 1.15 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2011-07-22 | 29,700 | 1.23 | 1.26 | 1.22 | 1.23 | 00:00:00 | | 2011-07-25 | 9,400 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2011-07-26 | 15,100 | 1.20 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2011-07-27 | 11,500 | 1.22 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2011-07-28 | 10,000 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2011-07-29 | 3,400 | 1.20 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2011-08-01 | 2,800 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2011-08-02 | 32,800 | 1.19 | 1.19 | 1.12 | 1.13 | 00:00:00 | | 2011-08-03 | 16,300 | 1.10 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2011-08-04 | 29,100 | 1.13 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2011-08-05 | 121,800 | 0.95 | 1.10 | 0.95 | 1.10 | 00:00:00 | | 2011-08-08 | 72,300 | 1.03 | 1.10 | 1.03 | 1.06 | 00:00:00 | | 2011-08-09 | 33,500 | 1.02 | 1.09 | 0.99 | 1.08 | 00:00:00 | | 2011-08-10 | 25,600 | 1.09 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2011-08-11 | 35,600 | 1.09 | 1.09 | 1.00 | 1.07 | 00:00:00 | | 2011-08-12 | 17,300 | 1.07 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2011-08-15 | 300 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2011-08-16 | 26,700 | 1.06 | 1.11 | 1.03 | 1.11 | 00:00:00 | | 2011-08-17 | 60,200 | 1.16 | 1.20 | 1.04 | 1.20 | 00:00:00 | | 2011-08-18 | 20,800 | 1.17 | 1.19 | 1.08 | 1.18 | 00:00:00 | | 2011-08-19 | 37,800 | 1.12 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2011-08-22 | 31,500 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2011-08-23 | 23,000 | 1.16 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2011-08-24 | 7,200 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2011-08-25 | 1,800 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2011-08-26 | 52,300 | 1.12 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2011-08-29 | 11,400 | 1.15 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2011-08-30 | 43,500 | 1.16 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2011-08-31 | 20,300 | 1.16 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2011-09-01 | 1,400 | 1.21 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2011-09-02 | 4,100 | 1.18 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2011-09-05 | 13,200 | 1.18 | 1.21 | 1.17 | 1.18 | 00:00:00 | | 2011-09-06 | 8,800 | 1.18 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2011-09-07 | 45,900 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2011-09-08 | 37,900 | 1.25 | 1.28 | 1.23 | 1.27 | 00:00:00 | | 2011-09-09 | 25,500 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2011-09-12 | 78,000 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2011-09-13 | 35,300 | 1.23 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2011-09-14 | 16,900 | 1.25 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2011-09-15 | 25,000 | 1.29 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2011-09-16 | 21,300 | 1.28 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2011-09-19 | 18,400 | 1.28 | 1.32 | 1.28 | 1.28 | 00:00:00 | | 2011-09-20 | 28,600 | 1.28 | 1.28 | 1.20 | 1.26 | 00:00:00 | | 2011-09-21 | 4,100 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2011-09-22 | 16,000 | 1.23 | 1.25 | 1.18 | 1.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 > >> |
|
