(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-04 | 00:00:00 | 3,68 | 3,95 | 3,67 | 3,90 | 318.200 | | 2009-11-05 | 00:00:00 | 3,91 | 3,98 | 3,80 | 3,93 | 270.700 | | 2009-11-06 | 00:00:00 | 3,97 | 3,99 | 3,81 | 3,85 | 144.300 | | 2009-11-09 | 00:00:00 | 3,87 | 3,91 | 3,84 | 3,86 | 67.400 | | 2009-11-10 | 00:00:00 | 3,84 | 3,84 | 3,76 | 3,78 | 58.900 | | 2009-11-11 | 00:00:00 | 3,80 | 3,81 | 3,74 | 3,74 | 64.700 | | 2009-11-13 | 00:00:00 | 3,66 | 3,75 | 3,66 | 3,75 | 143.500 | | 2009-11-16 | 00:00:00 | 3,78 | 3,88 | 3,72 | 3,88 | 134.200 | | 2009-11-17 | 00:00:00 | 3,87 | 3,87 | 3,80 | 3,84 | 73.900 | | 2009-11-18 | 00:00:00 | 3,87 | 3,87 | 3,77 | 3,78 | 39.900 | | 2009-11-19 | 00:00:00 | 3,78 | 3,80 | 3,68 | 3,70 | 192.200 | | 2009-11-20 | 00:00:00 | 3,73 | 3,78 | 3,58 | 3,60 | 319.400 | | 2009-11-23 | 00:00:00 | 3,65 | 3,65 | 3,53 | 3,53 | 205.900 | | 2009-11-24 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,56 | 76.900 | | 2009-11-25 | 00:00:00 | 3,60 | 3,60 | 3,53 | 3,55 | 43.300 | | 2009-11-26 | 00:00:00 | 3,54 | 3,54 | 3,38 | 3,45 | 114.400 | | 2009-11-27 | 00:00:00 | 3,43 | 3,45 | 3,35 | 3,43 | 172.300 | | 2009-11-30 | 00:00:00 | 3,48 | 3,48 | 3,39 | 3,44 | 78.800 | | 2009-12-01 | 00:00:00 | 3,47 | 3,58 | 3,45 | 3,57 | 74.200 | | 2009-12-02 | 00:00:00 | 3,58 | 3,59 | 3,49 | 3,53 | 58.800 | | 2009-12-04 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,56 | 14.800 | | 2009-12-07 | 00:00:00 | 3,56 | 3,56 | 3,51 | 3,51 | 8.000 | | 2009-12-09 | 00:00:00 | 3,45 | 3,47 | 3,37 | 3,46 | 74.800 | | 2009-12-11 | 00:00:00 | 3,48 | 3,48 | 3,40 | 3,40 | 40.800 | | 2009-12-14 | 00:00:00 | 3,40 | 3,43 | 3,38 | 3,39 | 32.400 | | 2009-12-15 | 00:00:00 | 3,42 | 3,53 | 3,39 | 3,40 | 164.100 | | 2009-12-16 | 00:00:00 | 3,41 | 3,41 | 3,35 | 3,35 | 161.900 | | 2009-12-17 | 00:00:00 | 3,36 | 3,38 | 3,29 | 3,35 | 156.500 | | 2009-12-18 | 00:00:00 | 3,33 | 3,42 | 3,29 | 3,39 | 72.900 | | 2009-12-21 | 00:00:00 | 3,40 | 3,41 | 3,35 | 3,41 | 65.200 | | 2009-12-22 | 00:00:00 | 3,42 | 3,42 | 3,35 | 3,36 | 55.300 | | 2009-12-23 | 00:00:00 | 3,37 | 3,40 | 3,35 | 3,35 | 34.600 | | 2009-12-24 | 00:00:00 | 3,35 | 3,40 | 3,35 | 3,40 | 15.000 | | 2009-12-28 | 00:00:00 | 3,43 | 3,43 | 3,35 | 3,35 | 21.900 | | 2009-12-29 | 00:00:00 | 3,39 | 3,39 | 3,35 | 3,36 | 18.700 | | 2009-12-30 | 00:00:00 | 3,35 | 3,39 | 3,35 | 3,35 | 43.800 | | 2009-12-31 | 00:00:00 | 3,35 | 3,39 | 3,32 | 3,34 | 67.500 | | 2010-01-04 | 00:00:00 | 3,34 | 3,57 | 3,34 | 3,50 | 179.800 | | 2010-01-05 | 00:00:00 | 3,51 | 3,66 | 3,51 | 3,64 | 210.700 | | 2010-01-06 | 00:00:00 | 3,64 | 3,65 | 3,56 | 3,63 | 145.800 | | 2010-01-07 | 00:00:00 | 3,64 | 3,74 | 3,58 | 3,69 | 231.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
