(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 | 2010-03-05 | 00:00:00 | 2,87 | 3,00 | 2,87 | 2,99 | 290.400 | 2010-03-08 | 00:00:00 | 2,99 | 3,01 | 2,92 | 2,95 | 73.400 | 2010-03-09 | 00:00:00 | 2,94 | 2,95 | 2,88 | 2,90 | 37.400 | 2010-03-10 | 00:00:00 | 2,88 | 2,93 | 2,88 | 2,92 | 106.300 | 2010-03-11 | 00:00:00 | 2,90 | 2,92 | 2,87 | 2,88 | 106.700 | 2010-03-12 | 00:00:00 | 2,88 | 2,95 | 2,88 | 2,92 | 115.900 | 2010-03-15 | 00:00:00 | 2,90 | 2,92 | 2,88 | 2,89 | 36.400 | 2010-03-16 | 00:00:00 | 2,89 | 2,92 | 2,88 | 2,92 | 53.900 | 2010-03-17 | 00:00:00 | 2,93 | 2,96 | 2,90 | 2,92 | 71.300 | 2010-03-18 | 00:00:00 | 2,92 | 2,94 | 2,90 | 2,90 | 50.700 | 2010-03-19 | 00:00:00 | 2,91 | 2,91 | 2,87 | 2,87 | 44.100 | 2010-03-22 | 00:00:00 | 2,89 | 2,91 | 2,82 | 2,82 | 69.900 | 2010-03-23 | 00:00:00 | 2,84 | 2,87 | 2,82 | 2,83 | 23.400 | 2010-03-24 | 00:00:00 | 2,83 | 2,83 | 2,78 | 2,80 | 63.100 | 2010-03-25 | 00:00:00 | 2,78 | 2,85 | 2,78 | 2,85 | 27.000 | 2010-03-26 | 00:00:00 | 2,85 | 2,89 | 2,83 | 2,84 | 41.500 | 2010-03-29 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,80 | 116.900 | 2010-03-30 | 00:00:00 | 2,83 | 2,83 | 2,77 | 2,80 | 159.500 | 2010-03-31 | 00:00:00 | 2,79 | 2,81 | 2,76 | 2,78 | 45.600 | 2010-04-01 | 00:00:00 | 2,79 | 2,82 | 2,78 | 2,80 | 30.100 | 2010-04-06 | 00:00:00 | 2,81 | 2,85 | 2,78 | 2,80 | 33.900 | 2010-04-07 | 00:00:00 | 2,80 | 2,80 | 2,72 | 2,73 | 169.700 | 2010-04-08 | 00:00:00 | 2,72 | 2,75 | 2,67 | 2,74 | 130.300 | 2010-04-09 | 00:00:00 | 2,72 | 2,78 | 2,72 | 2,75 | 140.800 | 2010-04-12 | 00:00:00 | 2,78 | 2,87 | 2,73 | 2,85 | 300.600 | 2010-04-13 | 00:00:00 | 2,85 | 2,88 | 2,76 | 2,76 | 299.200 | 2010-04-14 | 00:00:00 | 2,79 | 2,80 | 2,77 | 2,79 | 100.300 | 2010-04-15 | 00:00:00 | 2,80 | 2,80 | 2,76 | 2,77 | 91.800 | 2010-04-16 | 00:00:00 | 2,76 | 2,76 | 2,70 | 2,71 | 128.000 | 2010-04-19 | 00:00:00 | 2,73 | 2,73 | 2,65 | 2,65 | 101.800 | 2010-04-20 | 00:00:00 | 2,66 | 2,69 | 2,58 | 2,59 | 254.000 | 2010-04-21 | 00:00:00 | 2,61 | 2,67 | 2,54 | 2,57 | 170.700 | 2010-04-22 | 00:00:00 | 2,57 | 2,62 | 2,49 | 2,49 | 142.500 | 2010-04-23 | 00:00:00 | 2,52 | 2,57 | 2,46 | 2,51 | 155.200 | 2010-04-26 | 00:00:00 | 2,53 | 2,55 | 2,41 | 2,51 | 114.400 | 2010-04-27 | 00:00:00 | 2,52 | 2,52 | 2,32 | 2,39 | 91.300 | 2010-04-28 | 00:00:00 | 2,30 | 2,35 | 2,06 | 2,20 | 308.000 | 2010-04-29 | 00:00:00 | 2,21 | 2,38 | 2,20 | 2,35 | 115.700 | 2010-04-30 | 00:00:00 | 2,37 | 2,45 | 2,33 | 2,37 | 154.300 | 2010-05-03 | 00:00:00 | 2,36 | 2,37 | 2,25 | 2,30 | 32.800 | 2010-05-04 | 00:00:00 | 2,30 | 2,30 | 2,12 | 2,13 | 139.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|