(Login BolsaPT & Canal Forex) |
|
MARTIFER SGPS SA - [Ticker: MAR.LS] | | Última Trade | 88,140 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-05-10 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,600 (+1,010%) | Capitalização Bolsista | 0 | Bid / Ask | 0,191 x 550.000 - 0,219 x 500.000 | EPS | 0,00 | Abertura | 87,570 | PER | 0,00% | Máximo | 88,710 | Pagamento Dividendo | | Mínimo | 87,560 | Data Ex-Dividendo | | Fecho Anterior | 87,540 | Yield | | Volume | 1.297.300 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para MAR.LS de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2008-11-25 | 00:00:00 | 3,56 | 3,57 | 3,49 | 3,57 | 51.400 | 2008-11-26 | 00:00:00 | 3,56 | 3,56 | 3,49 | 3,54 | 19.000 | 2008-11-27 | 00:00:00 | 3,57 | 3,61 | 3,54 | 3,60 | 66.500 | 2008-11-28 | 00:00:00 | 3,60 | 3,63 | 3,55 | 3,63 | 42.300 | 2008-12-01 | 00:00:00 | 3,60 | 3,64 | 3,53 | 3,62 | 384.800 | 2008-12-02 | 00:00:00 | 3,62 | 3,64 | 3,57 | 3,64 | 43.200 | 2008-12-03 | 00:00:00 | 3,65 | 3,69 | 3,62 | 3,68 | 80.200 | 2008-12-04 | 00:00:00 | 3,71 | 3,73 | 3,65 | 3,73 | 26.100 | 2008-12-05 | 00:00:00 | 3,72 | 3,72 | 3,67 | 3,71 | 32.000 | 2008-12-08 | 00:00:00 | 3,72 | 3,90 | 3,71 | 3,90 | 30.700 | 2008-12-09 | 00:00:00 | 3,88 | 3,98 | 3,82 | 3,97 | 35.500 | 2008-12-10 | 00:00:00 | 3,90 | 3,98 | 3,73 | 3,93 | 57.400 | 2008-12-11 | 00:00:00 | 3,90 | 3,96 | 3,90 | 3,95 | 15.300 | 2008-12-12 | 00:00:00 | 3,93 | 3,93 | 3,70 | 3,70 | 127.400 | 2008-12-15 | 00:00:00 | 3,73 | 3,80 | 3,67 | 3,70 | 60.800 | 2008-12-16 | 00:00:00 | 3,70 | 3,79 | 3,67 | 3,73 | 66.300 | 2008-12-17 | 00:00:00 | 3,79 | 3,79 | 3,52 | 3,52 | 183.700 | 2008-12-18 | 00:00:00 | 3,52 | 3,75 | 3,40 | 3,75 | 150.300 | 2008-12-19 | 00:00:00 | 3,68 | 3,73 | 3,53 | 3,69 | 179.000 | 2008-12-22 | 00:00:00 | 3,67 | 3,68 | 3,60 | 3,66 | 120.100 | 2008-12-23 | 00:00:00 | 3,61 | 3,75 | 3,61 | 3,71 | 50.000 | 2008-12-24 | 00:00:00 | 3,70 | 3,74 | 3,68 | 3,70 | 20.400 | 2008-12-29 | 00:00:00 | 3,65 | 3,82 | 3,65 | 3,81 | 104.100 | 2008-12-30 | 00:00:00 | 3,75 | 3,87 | 3,75 | 3,80 | 424.400 | 2008-12-31 | 00:00:00 | 3,85 | 3,87 | 3,76 | 3,76 | 213.400 | 2009-01-02 | 00:00:00 | 3,79 | 3,79 | 3,67 | 3,69 | 40.800 | 2009-01-05 | 00:00:00 | 3,70 | 3,71 | 3,62 | 3,63 | 108.400 | 2009-01-06 | 00:00:00 | 3,62 | 3,71 | 3,62 | 3,65 | 148.300 | 2009-01-07 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,63 | 18.900 | 2009-01-08 | 00:00:00 | 3,60 | 3,64 | 3,57 | 3,59 | 39.300 | 2009-01-09 | 00:00:00 | 3,60 | 3,61 | 3,56 | 3,56 | 57.700 | 2009-01-12 | 00:00:00 | 3,55 | 3,63 | 3,53 | 3,56 | 21.400 | 2009-01-13 | 00:00:00 | 3,54 | 3,62 | 3,52 | 3,60 | 25.700 | 2009-01-14 | 00:00:00 | 3,62 | 3,63 | 3,55 | 3,61 | 37.100 | 2009-01-15 | 00:00:00 | 3,62 | 3,64 | 3,57 | 3,64 | 33.600 | 2009-01-16 | 00:00:00 | 3,64 | 3,65 | 3,61 | 3,65 | 5.800 | 2009-01-19 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,64 | 5.600 | 2009-01-20 | 00:00:00 | 3,65 | 3,65 | 3,60 | 3,62 | 14.700 | 2009-01-21 | 00:00:00 | 3,62 | 3,63 | 3,59 | 3,59 | 19.800 | 2009-01-22 | 00:00:00 | 3,59 | 3,60 | 3,53 | 3,53 | 11.800 | 2009-01-23 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,48 | 28.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|