(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 | 2009-01-23 | 00:00:00 | 3,50 | 3,55 | 3,45 | 3,48 | 28.400 | 2009-01-26 | 00:00:00 | 3,48 | 3,50 | 3,46 | 3,46 | 24.000 | 2009-01-27 | 00:00:00 | 3,41 | 3,45 | 3,38 | 3,45 | 36.200 | 2009-01-28 | 00:00:00 | 3,38 | 3,47 | 3,38 | 3,44 | 44.300 | 2009-01-29 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,42 | 44.600 | 2009-01-30 | 00:00:00 | 3,45 | 3,45 | 3,33 | 3,36 | 59.200 | 2009-02-02 | 00:00:00 | 3,42 | 3,42 | 3,29 | 3,32 | 39.400 | 2009-02-03 | 00:00:00 | 3,34 | 3,34 | 3,30 | 3,31 | 17.400 | 2009-02-04 | 00:00:00 | 3,32 | 3,33 | 3,30 | 3,30 | 74.300 | 2009-02-05 | 00:00:00 | 3,28 | 3,29 | 3,21 | 3,28 | 30.300 | 2009-02-06 | 00:00:00 | 3,30 | 3,36 | 3,27 | 3,32 | 47.100 | 2009-02-09 | 00:00:00 | 3,35 | 3,35 | 3,30 | 3,32 | 10.900 | 2009-02-10 | 00:00:00 | 3,30 | 3,34 | 3,29 | 3,31 | 26.800 | 2009-02-11 | 00:00:00 | 3,32 | 3,32 | 3,25 | 3,30 | 9.200 | 2009-02-12 | 00:00:00 | 3,29 | 3,29 | 3,25 | 3,28 | 11.300 | 2009-02-13 | 00:00:00 | 3,26 | 3,29 | 3,26 | 3,29 | 10.200 | 2009-02-16 | 00:00:00 | 3,29 | 3,30 | 3,25 | 3,25 | 29.800 | 2009-02-17 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,18 | 39.000 | 2009-02-18 | 00:00:00 | 3,15 | 3,17 | 3,10 | 3,12 | 29.200 | 2009-02-19 | 00:00:00 | 3,16 | 3,16 | 3,07 | 3,14 | 24.600 | 2009-02-20 | 00:00:00 | 3,15 | 3,15 | 3,09 | 3,13 | 17.900 | 2009-02-23 | 00:00:00 | 3,13 | 3,13 | 3,07 | 3,10 | 7.800 | 2009-02-24 | 00:00:00 | 3,06 | 3,10 | 2,93 | 3,05 | 23.700 | 2009-02-25 | 00:00:00 | 3,09 | 3,09 | 2,90 | 3,00 | 46.800 | 2009-02-26 | 00:00:00 | 3,00 | 3,01 | 2,90 | 2,99 | 39.000 | 2009-02-27 | 00:00:00 | 2,96 | 2,97 | 2,85 | 2,87 | 32.000 | 2009-03-02 | 00:00:00 | 2,81 | 2,86 | 2,80 | 2,81 | 261.600 | 2009-03-03 | 00:00:00 | 2,80 | 2,80 | 2,65 | 2,65 | 110.300 | 2009-03-04 | 00:00:00 | 2,69 | 2,71 | 2,66 | 2,71 | 17.000 | 2009-03-05 | 00:00:00 | 2,75 | 2,79 | 2,70 | 2,74 | 9.700 | 2009-03-06 | 00:00:00 | 2,74 | 2,74 | 2,68 | 2,73 | 14.000 | 2009-03-09 | 00:00:00 | 2,73 | 2,82 | 2,70 | 2,82 | 23.700 | 2009-03-10 | 00:00:00 | 2,82 | 3,00 | 2,82 | 2,90 | 74.000 | 2009-03-11 | 00:00:00 | 2,94 | 3,00 | 2,92 | 2,93 | 76.500 | 2009-03-12 | 00:00:00 | 2,92 | 2,96 | 2,91 | 2,91 | 22.300 | 2009-03-13 | 00:00:00 | 2,90 | 2,90 | 2,78 | 2,86 | 93.600 | 2009-03-16 | 00:00:00 | 2,84 | 2,84 | 2,82 | 2,84 | 21.700 | 2009-03-17 | 00:00:00 | 2,82 | 2,84 | 2,79 | 2,80 | 11.400 | 2009-03-18 | 00:00:00 | 2,81 | 2,81 | 2,77 | 2,78 | 23.100 | 2009-03-19 | 00:00:00 | 2,80 | 2,80 | 2,73 | 2,76 | 86.500 | 2009-03-20 | 00:00:00 | 2,77 | 2,77 | 2,66 | 2,69 | 74.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|