(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-18 | 00:00:00 | 9,50 | 9,54 | 9,50 | 9,52 | 53.100 | | 2007-10-19 | 00:00:00 | 9,50 | 9,50 | 9,30 | 9,31 | 71.200 | | 2007-10-22 | 00:00:00 | 9,48 | 9,26 | 8,99 | 8,99 | 120.100 | | 2007-10-23 | 00:00:00 | 9,12 | 9,12 | 8,94 | 8,96 | 61.100 | | 2007-10-24 | 00:00:00 | 9,00 | 9,00 | 8,85 | 8,87 | 45.200 | | 2007-10-25 | 00:00:00 | 8,85 | 8,94 | 8,81 | 8,94 | 54.700 | | 2007-10-26 | 00:00:00 | 8,87 | 8,91 | 8,82 | 8,88 | 100.400 | | 2007-10-29 | 00:00:00 | 8,88 | 8,91 | 8,78 | 8,84 | 132.800 | | 2007-10-30 | 00:00:00 | 8,83 | 8,83 | 8,72 | 8,72 | 30.700 | | 2007-10-31 | 00:00:00 | 8,70 | 8,95 | 8,69 | 8,86 | 74.200 | | 2007-11-01 | 00:00:00 | 8,85 | 8,85 | 8,79 | 8,82 | 17.300 | | 2007-11-02 | 00:00:00 | 8,78 | 8,78 | 8,65 | 8,71 | 34.400 | | 2007-11-05 | 00:00:00 | 8,65 | 8,70 | 8,64 | 8,66 | 25.400 | | 2007-11-06 | 00:00:00 | 8,68 | 8,98 | 8,68 | 8,98 | 30.100 | | 2007-11-07 | 00:00:00 | 8,98 | 9,10 | 8,86 | 8,91 | 74.800 | | 2007-11-08 | 00:00:00 | 8,84 | 9,08 | 8,80 | 9,00 | 43.700 | | 2007-11-09 | 00:00:00 | 9,07 | 9,12 | 8,81 | 8,81 | 64.500 | | 2007-11-12 | 00:00:00 | 8,92 | 8,92 | 8,75 | 8,75 | 30.600 | | 2007-11-13 | 00:00:00 | 8,71 | 8,75 | 8,60 | 8,70 | 102.000 | | 2007-11-14 | 00:00:00 | 8,66 | 8,80 | 8,65 | 8,71 | 60.500 | | 2007-11-15 | 00:00:00 | 8,71 | 8,79 | 8,70 | 8,71 | 23.300 | | 2007-11-16 | 00:00:00 | 8,75 | 8,77 | 8,69 | 8,70 | 46.400 | | 2007-11-19 | 00:00:00 | 8,71 | 8,75 | 8,53 | 8,53 | 95.200 | | 2007-11-20 | 00:00:00 | 8,58 | 8,70 | 8,32 | 8,52 | 100.300 | | 2007-11-21 | 00:00:00 | 8,55 | 8,58 | 8,30 | 8,30 | 110.500 | | 2007-11-22 | 00:00:00 | 8,54 | 8,54 | 8,35 | 8,40 | 28.900 | | 2007-11-23 | 00:00:00 | 8,50 | 8,52 | 8,41 | 8,50 | 138.000 | | 2007-11-26 | 00:00:00 | 8,42 | 8,59 | 8,41 | 8,47 | 27.300 | | 2007-11-27 | 00:00:00 | 8,42 | 8,44 | 8,31 | 8,31 | 56.800 | | 2007-11-28 | 00:00:00 | 8,36 | 8,80 | 8,35 | 8,40 | 142.400 | | 2007-11-29 | 00:00:00 | 8,80 | 8,80 | 8,54 | 8,54 | 158.500 | | 2007-11-30 | 00:00:00 | 8,66 | 8,78 | 8,60 | 8,65 | 195.400 | | 2007-12-03 | 00:00:00 | 8,79 | 8,79 | 8,59 | 8,60 | 69.300 | | 2007-12-04 | 00:00:00 | 8,67 | 8,67 | 8,40 | 8,40 | 69.800 | | 2007-12-05 | 00:00:00 | 8,50 | 8,55 | 8,48 | 8,49 | 45.700 | | 2007-12-06 | 00:00:00 | 8,51 | 8,52 | 8,48 | 8,48 | 41.400 | | 2007-12-07 | 00:00:00 | 8,53 | 8,53 | 8,44 | 8,50 | 63.200 | | 2007-12-10 | 00:00:00 | 8,50 | 8,58 | 8,49 | 8,50 | 53.200 | | 2007-12-11 | 00:00:00 | 8,50 | 8,50 | 8,42 | 8,45 | 59.200 | | 2007-12-12 | 00:00:00 | 8,41 | 8,55 | 8,36 | 8,55 | 113.300 | | 2007-12-13 | 00:00:00 | 8,48 | 8,50 | 8,31 | 8,31 | 53.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
