(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 | | 2008-04-11 | 00:00:00 | 8,75 | 8,75 | 8,58 | 8,74 | 31.200 | | 2008-04-14 | 00:00:00 | 8,67 | 8,73 | 8,52 | 8,66 | 89.900 | | 2008-04-15 | 00:00:00 | 8,53 | 8,80 | 8,53 | 8,80 | 65.100 | | 2008-04-16 | 00:00:00 | 8,69 | 8,98 | 8,69 | 8,98 | 75.900 | | 2008-04-17 | 00:00:00 | 9,00 | 9,00 | 8,90 | 8,98 | 67.400 | | 2008-04-18 | 00:00:00 | 8,83 | 8,99 | 8,83 | 8,95 | 34.500 | | 2008-04-21 | 00:00:00 | 8,95 | 8,98 | 8,75 | 8,75 | 22.900 | | 2008-04-22 | 00:00:00 | 8,75 | 8,96 | 8,72 | 8,83 | 52.900 | | 2008-04-23 | 00:00:00 | 8,89 | 8,89 | 8,71 | 8,80 | 49.700 | | 2008-04-24 | 00:00:00 | 8,71 | 8,83 | 8,71 | 8,83 | 39.800 | | 2008-04-25 | 00:00:00 | 8,80 | 8,98 | 8,76 | 8,98 | 51.900 | | 2008-04-28 | 00:00:00 | 8,85 | 9,00 | 8,84 | 9,00 | 56.000 | | 2008-04-29 | 00:00:00 | 8,99 | 9,00 | 8,94 | 9,00 | 21.800 | | 2008-04-30 | 00:00:00 | 8,94 | 8,98 | 8,85 | 8,97 | 44.900 | | 2008-05-02 | 00:00:00 | 8,90 | 8,99 | 8,90 | 8,99 | 63.500 | | 2008-05-05 | 00:00:00 | 8,93 | 8,95 | 8,85 | 8,90 | 49.000 | | 2008-05-06 | 00:00:00 | 8,90 | 8,90 | 8,73 | 8,82 | 114.800 | | 2008-05-07 | 00:00:00 | 8,73 | 8,90 | 8,63 | 8,90 | 133.600 | | 2008-05-08 | 00:00:00 | 8,73 | 8,97 | 8,73 | 8,97 | 154.200 | | 2008-05-09 | 00:00:00 | 8,92 | 9,00 | 8,90 | 8,95 | 223.700 | | 2008-05-12 | 00:00:00 | 8,88 | 8,95 | 8,88 | 8,94 | 48.000 | | 2008-05-13 | 00:00:00 | 8,93 | 8,97 | 8,83 | 8,97 | 54.400 | | 2008-05-14 | 00:00:00 | 8,86 | 8,98 | 8,86 | 8,98 | 42.800 | | 2008-05-15 | 00:00:00 | 8,90 | 9,04 | 8,90 | 9,00 | 169.900 | | 2008-05-16 | 00:00:00 | 8,81 | 8,94 | 8,45 | 8,55 | 264.600 | | 2008-05-19 | 00:00:00 | 8,46 | 8,51 | 8,21 | 8,49 | 91.800 | | 2008-05-20 | 00:00:00 | 8,33 | 8,41 | 8,17 | 8,29 | 119.500 | | 2008-05-21 | 00:00:00 | 8,17 | 8,28 | 8,12 | 8,14 | 69.100 | | 2008-05-22 | 00:00:00 | 8,15 | 8,19 | 7,81 | 7,99 | 67.200 | | 2008-05-23 | 00:00:00 | 7,93 | 8,34 | 7,66 | 8,34 | 112.000 | | 2008-05-26 | 00:00:00 | 8,09 | 8,11 | 8,02 | 8,04 | 76.900 | | 2008-05-27 | 00:00:00 | 8,04 | 8,05 | 7,82 | 7,85 | 76.600 | | 2008-05-28 | 00:00:00 | 7,80 | 7,96 | 7,66 | 7,73 | 100.200 | | 2008-05-29 | 00:00:00 | 7,70 | 7,70 | 7,66 | 7,67 | 24.800 | | 2008-05-30 | 00:00:00 | 7,65 | 7,77 | 7,65 | 7,72 | 962.100 | | 2008-06-02 | 00:00:00 | 7,86 | 7,86 | 7,61 | 7,74 | 24.600 | | 2008-06-03 | 00:00:00 | 7,61 | 7,77 | 7,61 | 7,74 | 160.700 | | 2008-06-04 | 00:00:00 | 7,81 | 7,81 | 7,66 | 7,73 | 68.200 | | 2008-06-05 | 00:00:00 | 7,75 | 7,75 | 7,47 | 7,47 | 158.500 | | 2008-06-06 | 00:00:00 | 7,55 | 7,55 | 7,32 | 7,39 | 101.300 | | 2008-06-10 | 00:00:00 | 7,30 | 7,40 | 6,90 | 7,40 | 60.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
