(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-20 | 00:00:00 | 3,31 | 3,34 | 3,28 | 3,34 | 60.200 | | 2009-05-21 | 00:00:00 | 3,33 | 3,33 | 3,26 | 3,26 | 32.800 | | 2009-05-22 | 00:00:00 | 3,32 | 3,32 | 3,26 | 3,26 | 46.700 | | 2009-05-25 | 00:00:00 | 3,28 | 3,45 | 3,25 | 3,40 | 100.000 | | 2009-05-26 | 00:00:00 | 3,50 | 3,69 | 3,50 | 3,65 | 406.300 | | 2009-05-27 | 00:00:00 | 3,69 | 3,85 | 3,68 | 3,71 | 237.200 | | 2009-05-28 | 00:00:00 | 3,70 | 3,71 | 3,61 | 3,68 | 61.300 | | 2009-05-29 | 00:00:00 | 3,70 | 3,71 | 3,50 | 3,50 | 127.700 | | 2009-06-01 | 00:00:00 | 3,54 | 3,55 | 3,39 | 3,55 | 104.900 | | 2009-06-02 | 00:00:00 | 3,55 | 3,55 | 3,49 | 3,50 | 23.900 | | 2009-06-03 | 00:00:00 | 3,52 | 3,55 | 3,38 | 3,43 | 82.700 | | 2009-06-04 | 00:00:00 | 3,39 | 3,43 | 3,30 | 3,36 | 87.400 | | 2009-06-05 | 00:00:00 | 3,39 | 3,40 | 3,33 | 3,34 | 95.600 | | 2009-06-08 | 00:00:00 | 3,38 | 3,42 | 3,27 | 3,27 | 45.100 | | 2009-06-09 | 00:00:00 | 3,30 | 3,34 | 3,26 | 3,30 | 40.100 | | 2009-06-10 | 00:00:00 | 3,29 | 3,34 | 3,28 | 3,32 | 11.600 | | 2009-06-11 | 00:00:00 | 3,32 | 3,32 | 3,29 | 3,32 | 11.700 | | 2009-06-12 | 00:00:00 | 3,35 | 3,44 | 3,32 | 3,44 | 21.000 | | 2009-06-15 | 00:00:00 | 3,46 | 3,50 | 3,41 | 3,45 | 58.200 | | 2009-06-16 | 00:00:00 | 3,50 | 3,50 | 3,41 | 3,41 | 22.700 | | 2009-06-17 | 00:00:00 | 3,42 | 3,42 | 3,31 | 3,35 | 20.300 | | 2009-06-18 | 00:00:00 | 3,36 | 3,36 | 3,21 | 3,30 | 40.900 | | 2009-06-19 | 00:00:00 | 3,30 | 3,55 | 3,30 | 3,52 | 78.200 | | 2009-06-22 | 00:00:00 | 3,50 | 3,55 | 3,41 | 3,49 | 89.700 | | 2009-06-23 | 00:00:00 | 3,46 | 3,46 | 3,37 | 3,40 | 81.700 | | 2009-06-24 | 00:00:00 | 3,41 | 3,46 | 3,40 | 3,46 | 28.700 | | 2009-06-25 | 00:00:00 | 3,47 | 3,47 | 3,40 | 3,42 | 8.700 | | 2009-06-26 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,44 | 48.400 | | 2009-06-29 | 00:00:00 | 3,41 | 3,44 | 3,40 | 3,44 | 17.400 | | 2009-06-30 | 00:00:00 | 3,44 | 3,44 | 3,39 | 3,42 | 31.300 | | 2009-07-01 | 00:00:00 | 3,40 | 3,53 | 3,40 | 3,53 | 151.300 | | 2009-07-02 | 00:00:00 | 3,52 | 3,52 | 3,40 | 3,42 | 60.400 | | 2009-07-03 | 00:00:00 | 3,46 | 3,46 | 3,42 | 3,43 | 11.700 | | 2009-07-06 | 00:00:00 | 3,43 | 3,43 | 3,34 | 3,34 | 41.800 | | 2009-07-07 | 00:00:00 | 3,34 | 3,39 | 3,31 | 3,34 | 42.600 | | 2009-07-08 | 00:00:00 | 3,33 | 3,33 | 3,25 | 3,26 | 25.200 | | 2009-07-09 | 00:00:00 | 3,27 | 3,30 | 3,25 | 3,25 | 47.200 | | 2009-07-10 | 00:00:00 | 3,28 | 3,28 | 3,15 | 3,15 | 23.300 | | 2009-07-13 | 00:00:00 | 3,16 | 3,19 | 3,13 | 3,19 | 37.400 | | 2009-07-14 | 00:00:00 | 3,21 | 3,21 | 3,17 | 3,20 | 31.500 | | 2009-07-15 | 00:00:00 | 3,25 | 3,25 | 3,16 | 3,20 | 25.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
