(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 | | 2010-01-07 | 00:00:00 | 3,64 | 3,74 | 3,58 | 3,69 | 231.100 | | 2010-01-08 | 00:00:00 | 3,69 | 3,78 | 3,67 | 3,70 | 121.200 | | 2010-01-11 | 00:00:00 | 3,70 | 3,75 | 3,70 | 3,74 | 85.800 | | 2010-01-12 | 00:00:00 | 3,76 | 3,82 | 3,72 | 3,76 | 229.600 | | 2010-01-13 | 00:00:00 | 3,72 | 3,75 | 3,69 | 3,69 | 66.700 | | 2010-01-14 | 00:00:00 | 3,70 | 3,70 | 3,63 | 3,64 | 72.600 | | 2010-01-15 | 00:00:00 | 3,67 | 3,67 | 3,53 | 3,53 | 65.600 | | 2010-01-18 | 00:00:00 | 3,60 | 3,60 | 3,56 | 3,58 | 20.600 | | 2010-01-19 | 00:00:00 | 3,53 | 3,57 | 3,51 | 3,57 | 23.900 | | 2010-01-20 | 00:00:00 | 3,57 | 3,57 | 3,48 | 3,48 | 17.900 | | 2010-01-21 | 00:00:00 | 3,50 | 3,53 | 3,43 | 3,45 | 44.200 | | 2010-01-22 | 00:00:00 | 3,48 | 3,48 | 3,34 | 3,41 | 135.000 | | 2010-01-25 | 00:00:00 | 3,40 | 3,49 | 3,40 | 3,44 | 41.800 | | 2010-01-26 | 00:00:00 | 3,46 | 3,46 | 3,37 | 3,45 | 45.300 | | 2010-01-27 | 00:00:00 | 3,43 | 3,43 | 3,38 | 3,38 | 44.500 | | 2010-01-28 | 00:00:00 | 3,44 | 3,44 | 3,38 | 3,40 | 18.700 | | 2010-01-29 | 00:00:00 | 3,37 | 3,42 | 3,35 | 3,42 | 42.600 | | 2010-02-01 | 00:00:00 | 3,41 | 3,41 | 3,36 | 3,38 | 15.500 | | 2010-02-02 | 00:00:00 | 3,40 | 3,43 | 3,36 | 3,36 | 62.600 | | 2010-02-04 | 00:00:00 | 3,33 | 3,33 | 3,11 | 3,11 | 142.800 | | 2010-02-05 | 00:00:00 | 3,05 | 3,14 | 2,91 | 3,04 | 187.500 | | 2010-02-08 | 00:00:00 | 3,18 | 3,18 | 3,04 | 3,06 | 71.800 | | 2010-02-09 | 00:00:00 | 3,07 | 3,18 | 3,05 | 3,18 | 41.200 | | 2010-02-10 | 00:00:00 | 3,25 | 3,30 | 3,16 | 3,24 | 52.900 | | 2010-02-11 | 00:00:00 | 3,28 | 3,30 | 3,20 | 3,25 | 25.200 | | 2010-02-12 | 00:00:00 | 3,25 | 3,28 | 3,13 | 3,20 | 23.100 | | 2010-02-15 | 00:00:00 | 3,20 | 3,20 | 3,13 | 3,17 | 24.800 | | 2010-02-16 | 00:00:00 | 3,14 | 3,17 | 3,06 | 3,06 | 6.600 | | 2010-02-17 | 00:00:00 | 3,15 | 3,19 | 3,06 | 3,15 | 42.400 | | 2010-02-18 | 00:00:00 | 3,15 | 3,19 | 3,15 | 3,15 | 37.500 | | 2010-02-19 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,16 | 39.600 | | 2010-02-22 | 00:00:00 | 3,18 | 3,18 | 3,12 | 3,12 | 133.600 | | 2010-02-23 | 00:00:00 | 3,11 | 3,14 | 3,02 | 3,08 | 144.100 | | 2010-02-24 | 00:00:00 | 3,04 | 3,12 | 2,99 | 3,04 | 159.100 | | 2010-02-25 | 00:00:00 | 3,05 | 3,07 | 2,93 | 3,00 | 158.400 | | 2010-02-26 | 00:00:00 | 3,00 | 3,04 | 2,91 | 2,95 | 279.000 | | 2010-03-01 | 00:00:00 | 2,95 | 3,01 | 2,90 | 2,93 | 113.700 | | 2010-03-02 | 00:00:00 | 2,90 | 2,91 | 2,76 | 2,88 | 126.800 | | 2010-03-03 | 00:00:00 | 2,85 | 2,90 | 2,84 | 2,89 | 82.400 | | 2010-03-04 | 00:00:00 | 2,89 | 2,93 | 2,85 | 2,89 | 54.600 | | 2010-03-05 | 00:00:00 | 2,87 | 3,00 | 2,87 | 2,99 | 290.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
