(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-20 | 00:00:00 | 2,77 | 2,77 | 2,66 | 2,69 | 74.300 | | 2009-03-23 | 00:00:00 | 2,70 | 2,71 | 2,67 | 2,70 | 51.700 | | 2009-03-24 | 00:00:00 | 2,73 | 2,73 | 2,66 | 2,70 | 53.600 | | 2009-03-25 | 00:00:00 | 2,70 | 2,71 | 2,65 | 2,65 | 25.000 | | 2009-03-26 | 00:00:00 | 2,65 | 2,67 | 2,60 | 2,65 | 63.500 | | 2009-03-27 | 00:00:00 | 2,65 | 2,65 | 2,56 | 2,61 | 51.900 | | 2009-03-30 | 00:00:00 | 2,61 | 2,61 | 2,55 | 2,59 | 43.400 | | 2009-03-31 | 00:00:00 | 2,53 | 2,58 | 2,53 | 2,58 | 60.800 | | 2009-04-01 | 00:00:00 | 2,60 | 2,66 | 2,57 | 2,64 | 30.700 | | 2009-04-02 | 00:00:00 | 2,66 | 2,75 | 2,66 | 2,75 | 62.000 | | 2009-04-03 | 00:00:00 | 2,79 | 2,88 | 2,79 | 2,84 | 115.100 | | 2009-04-06 | 00:00:00 | 2,85 | 2,88 | 2,77 | 2,88 | 79.300 | | 2009-04-07 | 00:00:00 | 2,83 | 2,86 | 2,82 | 2,86 | 14.300 | | 2009-04-08 | 00:00:00 | 2,80 | 2,83 | 2,77 | 2,80 | 22.800 | | 2009-04-09 | 00:00:00 | 2,84 | 2,84 | 2,79 | 2,84 | 22.600 | | 2009-04-14 | 00:00:00 | 2,85 | 2,97 | 2,84 | 2,92 | 118.100 | | 2009-04-15 | 00:00:00 | 2,94 | 2,97 | 2,88 | 2,95 | 129.400 | | 2009-04-16 | 00:00:00 | 2,97 | 3,10 | 2,94 | 3,08 | 205.100 | | 2009-04-17 | 00:00:00 | 3,10 | 3,35 | 3,10 | 3,35 | 348.400 | | 2009-04-20 | 00:00:00 | 3,45 | 3,68 | 3,23 | 3,24 | 296.700 | | 2009-04-21 | 00:00:00 | 3,24 | 3,43 | 3,11 | 3,25 | 99.300 | | 2009-04-22 | 00:00:00 | 3,30 | 3,35 | 3,20 | 3,22 | 43.900 | | 2009-04-23 | 00:00:00 | 3,25 | 3,26 | 3,20 | 3,25 | 15.800 | | 2009-04-24 | 00:00:00 | 3,25 | 3,30 | 3,20 | 3,30 | 18.600 | | 2009-04-27 | 00:00:00 | 3,29 | 3,29 | 3,18 | 3,21 | 29.100 | | 2009-04-28 | 00:00:00 | 3,20 | 3,21 | 3,04 | 3,14 | 58.400 | | 2009-04-29 | 00:00:00 | 3,17 | 3,17 | 3,13 | 3,14 | 90.300 | | 2009-04-30 | 00:00:00 | 3,15 | 3,21 | 3,15 | 3,18 | 77.500 | | 2009-05-04 | 00:00:00 | 3,18 | 3,35 | 3,18 | 3,32 | 59.800 | | 2009-05-05 | 00:00:00 | 3,37 | 3,41 | 3,31 | 3,35 | 141.700 | | 2009-05-06 | 00:00:00 | 3,41 | 3,43 | 3,33 | 3,43 | 49.900 | | 2009-05-07 | 00:00:00 | 3,45 | 3,58 | 3,43 | 3,43 | 237.600 | | 2009-05-08 | 00:00:00 | 3,42 | 3,49 | 3,42 | 3,48 | 113.000 | | 2009-05-11 | 00:00:00 | 3,48 | 3,50 | 3,45 | 3,49 | 63.700 | | 2009-05-12 | 00:00:00 | 3,49 | 3,49 | 3,30 | 3,36 | 129.700 | | 2009-05-13 | 00:00:00 | 3,40 | 3,40 | 3,20 | 3,20 | 34.700 | | 2009-05-14 | 00:00:00 | 3,20 | 3,20 | 3,10 | 3,17 | 61.500 | | 2009-05-15 | 00:00:00 | 3,20 | 3,28 | 3,18 | 3,27 | 34.100 | | 2009-05-18 | 00:00:00 | 3,25 | 3,30 | 3,25 | 3,28 | 31.200 | | 2009-05-19 | 00:00:00 | 3,30 | 3,35 | 3,30 | 3,32 | 65.700 | | 2009-05-20 | 00:00:00 | 3,31 | 3,34 | 3,28 | 3,34 | 60.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
