(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-09 | 00:00:00 | 3,26 | 3,27 | 3,25 | 3,25 | 192.700 | | 2009-09-10 | 00:00:00 | 3,27 | 3,28 | 3,24 | 3,27 | 128.500 | | 2009-09-11 | 00:00:00 | 3,30 | 3,30 | 3,27 | 3,27 | 135.500 | | 2009-09-14 | 00:00:00 | 3,26 | 3,29 | 3,25 | 3,28 | 69.500 | | 2009-09-15 | 00:00:00 | 3,28 | 3,34 | 3,24 | 3,33 | 118.800 | | 2009-09-16 | 00:00:00 | 3,35 | 3,58 | 3,35 | 3,57 | 442.900 | | 2009-09-17 | 00:00:00 | 3,60 | 3,65 | 3,55 | 3,61 | 264.600 | | 2009-09-18 | 00:00:00 | 3,59 | 3,59 | 3,51 | 3,54 | 127.800 | | 2009-09-21 | 00:00:00 | 3,57 | 3,57 | 3,48 | 3,49 | 106.500 | | 2009-09-22 | 00:00:00 | 3,49 | 3,53 | 3,49 | 3,50 | 139.300 | | 2009-09-23 | 00:00:00 | 3,52 | 3,52 | 3,49 | 3,52 | 120.800 | | 2009-09-24 | 00:00:00 | 3,50 | 3,56 | 3,46 | 3,54 | 108.100 | | 2009-09-25 | 00:00:00 | 3,53 | 3,64 | 3,53 | 3,63 | 127.000 | | 2009-09-28 | 00:00:00 | 3,64 | 3,65 | 3,59 | 3,65 | 106.200 | | 2009-09-29 | 00:00:00 | 3,66 | 3,67 | 3,58 | 3,62 | 84.500 | | 2009-09-30 | 00:00:00 | 3,63 | 3,65 | 3,58 | 3,62 | 32.600 | | 2009-10-01 | 00:00:00 | 3,62 | 3,64 | 3,60 | 3,61 | 29.500 | | 2009-10-02 | 00:00:00 | 3,55 | 3,59 | 3,51 | 3,58 | 68.700 | | 2009-10-05 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,56 | 20.200 | | 2009-10-06 | 00:00:00 | 3,53 | 3,63 | 3,53 | 3,60 | 73.300 | | 2009-10-07 | 00:00:00 | 3,63 | 3,66 | 3,63 | 3,65 | 90.200 | | 2009-10-08 | 00:00:00 | 3,66 | 4,00 | 3,66 | 3,93 | 719.200 | | 2009-10-09 | 00:00:00 | 3,95 | 4,09 | 3,91 | 4,07 | 566.300 | | 2009-10-12 | 00:00:00 | 4,10 | 4,44 | 4,10 | 4,40 | 1.039.000 | | 2009-10-13 | 00:00:00 | 4,46 | 4,59 | 4,34 | 4,36 | 722.100 | | 2009-10-14 | 00:00:00 | 4,44 | 4,50 | 4,22 | 4,28 | 416.900 | | 2009-10-15 | 00:00:00 | 4,28 | 4,28 | 4,08 | 4,08 | 405.600 | | 2009-10-16 | 00:00:00 | 4,08 | 4,15 | 4,03 | 4,07 | 146.700 | | 2009-10-19 | 00:00:00 | 4,09 | 4,18 | 4,05 | 4,17 | 190.400 | | 2009-10-20 | 00:00:00 | 4,19 | 4,25 | 4,12 | 4,21 | 243.900 | | 2009-10-21 | 00:00:00 | 4,23 | 4,23 | 4,10 | 4,12 | 81.700 | | 2009-10-22 | 00:00:00 | 4,12 | 4,12 | 4,05 | 4,10 | 73.200 | | 2009-10-23 | 00:00:00 | 4,08 | 4,26 | 4,08 | 4,17 | 212.900 | | 2009-10-26 | 00:00:00 | 4,22 | 4,22 | 3,90 | 3,90 | 232.400 | | 2009-10-27 | 00:00:00 | 3,89 | 3,97 | 3,75 | 3,80 | 229.000 | | 2009-10-28 | 00:00:00 | 3,81 | 3,81 | 3,54 | 3,58 | 438.200 | | 2009-10-29 | 00:00:00 | 3,52 | 3,81 | 3,50 | 3,77 | 398.200 | | 2009-10-30 | 00:00:00 | 3,83 | 3,85 | 3,65 | 3,65 | 137.200 | | 2009-11-02 | 00:00:00 | 3,70 | 3,74 | 3,61 | 3,72 | 67.700 | | 2009-11-03 | 00:00:00 | 3,70 | 3,70 | 3,58 | 3,62 | 62.900 | | 2009-11-04 | 00:00:00 | 3,68 | 3,95 | 3,67 | 3,90 | 318.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
