Martifer SGPS SA (MAR1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09-02-2024	12.849	3,54%	1,595	1,595	1,65	1,61
08-02-2024	600	-3,42%	1,565	1,555	1,565	1,555
07-02-2024	6.511	1,90%	1,60	1,56	1,63	1,61
06-02-2024	6.739	1,28%	1,545	1,54	1,59	1,58
05-02-2024	276	0,97%	1,545	1,545	1,56	1,56
02-02-2024	27.315	-1,59%	1,515	1,515	1,60	1,545
01-02-2024	69.462	-1,88%	1,58	1,50	1,645	1,57
31-01-2024	28.911	-2,44%	1,615	1,575	1,71	1,60
30-01-2024	15.158	-3,53%	1,70	1,64	1,70	1,64
29-01-2024	10.399	-2,30%	1,72	1,70	1,765	1,70
26-01-2024	33.026	-2,25%	1,78	1,73	1,78	1,74
25-01-2024	9.477	1,71%	1,785	1,745	1,785	1,78
24-01-2024	2.718	-0,29%	1,75	1,745	1,785	1,75
23-01-2024	26.335	-3,57%	1,85	1,755	1,85	1,755
22-01-2024	19.269	0,83%	1,825	1,80	1,85	1,82
19-01-2024	33.293	3,14%	1,76	1,71	1,805	1,805
18-01-2024	22.246	2,64%	1,70	1,68	1,75	1,75
17-01-2024	16.354	0,29%	1,695	1,69	1,765	1,705
16-01-2024	44.808	-3,13%	1,745	1,70	1,775	1,70
15-01-2024	9.592	2,04%	1,72	1,72	1,755	1,755
12-01-2024	62.966	-6,52%	1,81	1,70	1,81	1,72
11-01-2024	27.381	-1,87%	1,89	1,83	1,89	1,84
10-01-2024	44.662	0,00%	1,825	1,825	1,90	1,875
09-01-2024	13.531	-1,32%	1,905	1,835	1,925	1,875
08-01-2024	22.115	-2,56%	1,905	1,84	1,92	1,90
05-01-2024	106.012	-1,02%	1,97	1,87	1,995	1,95
04-01-2024	243.753	-3,90%	2,03	1,93	2,10	1,97
03-01-2024	417.525	13,57%	1,84	1,84	2,05	2,05
02-01-2024	192.072	17,97%	1,54	1,505	1,985	1,805
29-12-2023	64.862	5,52%	1,45	1,43	1,55	1,53
28-12-2023	95.715	2,11%	1,42	1,38	1,455	1,45
27-12-2023	167.744	9,65%	1,295	1,27	1,42	1,42
26-12-2023	42.802	1,57%	1,29	1,205	1,30	1,295
22-12-2023	42.802	1,57%	1,29	1,205	1,30	1,295
21-12-2023	25.751	-1,16%	1,26	1,19	1,295	1,275
20-12-2023	8.632	0,78%	1,245	1,245	1,29	1,29
19-12-2023	5.940	-0,39%	1,24	1,24	1,29	1,28
18-12-2023	11.110	0,00%	1,285	1,24	1,285	1,285
15-12-2023	9.977	1,98%	1,25	1,25	1,285	1,285
14-12-2023	3.213	1,21%	1,25	1,25	1,26	1,26
13-12-2023	8.000	-2,73%	1,25	1,245	1,26	1,245
12-12-2023	9.710	0,79%	1,28	1,25	1,29	1,28
11-12-2023	10.464	1,60%	1,25	1,25	1,27	1,27
08-12-2023	11.855	-1,96%	1,25	1,245	1,25	1,25
07-12-2023	7.207	-0,39%	1,24	1,24	1,275	1,275
06-12-2023	10.610	-0,39%	1,235	1,235	1,28	1,28
05-12-2023	34.010	4,05%	1,24	1,23	1,285	1,285
04-12-2023	1.566	-2,76%	1,28	1,235	1,28	1,235
01-12-2023	6.811	0,00%	1,235	1,235	1,27	1,27
30-11-2023	12.750	0,00%	1,25	1,235	1,27	1,27
29-11-2023	12.750	0,00%	1,25	1,235	1,27	1,27
28-11-2023	100	0,00%	1,25	1,25	1,27	1,27
27-11-2023	125	0,00%	1,23	1,23	1,27	1,27
24-11-2023	1.290	-0,39%	1,27	1,245	1,27	1,27
23-11-2023	4.780	-0,39%	1,235	1,235	1,275	1,275
22-11-2023	2.441	0,00%	1,25	1,235	1,28	1,28
21-11-2023	630	0,00%	1,25	1,25	1,28	1,28
20-11-2023	6.610	0,00%	1,25	1,245	1,28	1,28
17-11-2023	8.810	-0,39%	1,245	1,24	1,28	1,28
16-11-2023	6.396	-0,39%	1,26	1,23	1,285	1,285
15-11-2023	12.203	0,39%	1,255	1,255	1,29	1,29
14-11-2023	5.250	-0,39%	1,255	1,25	1,285	1,285
13-11-2023	3.731	1,18%	1,275	1,255	1,29	1,29
10-11-2023	305	-1,16%	1,275	1,275	1,29	1,275
09-11-2023	1.685	0,39%	1,275	1,275	1,29	1,29
08-11-2023	6.070	1,98%	1,275	1,275	1,285	1,285
07-11-2023	11.912	-3,08%	1,29	1,25	1,29	1,26
06-11-2023	30.934	0,00%	1,29	1,29	1,30	1,30
03-11-2023	32.082	0,39%	1,29	1,285	1,30	1,30
02-11-2023	270	-0,39%	1,30	1,295	1,30	1,295
01-11-2023	270	-0,39%	1,30	1,295	1,30	1,295
31-10-2023	4.455	0,00%	1,29	1,28	1,30	1,30
30-10-2023	2.727	0,00%	1,29	1,29	1,30	1,30
27-10-2023	1.697	0,00%	1,245	1,235	1,30	1,30
26-10-2023	1.697	0,00%	1,245	1,235	1,30	1,30
25-10-2023	11.661	0,00%	1,30	1,29	1,30	1,30
24-10-2023	10.150	0,78%	1,29	1,29	1,30	1,30
23-10-2023	8.365	0,00%	1,29	1,29	1,30	1,29
20-10-2023	38.411	-0,77%	1,29	1,29	1,29	1,29
19-10-2023	9.550	0,00%	1,30	1,29	1,30	1,29
18-10-2023	70.373	1,18%	1,24	1,24	1,29	1,29
17-10-2023	17.204	0,79%	1,235	1,235	1,275	1,275
16-10-2023	300	0,00%	1,23	1,23	1,265	1,265
13-10-2023	1.181	-0,78%	1,25	1,23	1,265	1,265
12-10-2023	7.659	-1,16%	1,25	1,25	1,275	1,275
11-10-2023	32	1,18%	1,29	1,29	1,29	1,29
10-10-2023	43.223	2,82%	1,30	1,21	1,30	1,275
09-10-2023	590	0,00%	1,245	1,22	1,28	1,24
06-10-2023	2.004	2,48%	1,215	1,21	1,245	1,24
05-10-2023	1.438	-0,82%	1,22	1,21	1,22	1,21
04-10-2023	1.438	-0,82%	1,22	1,21	1,22	1,21
03-10-2023	1.380	-3,56%	1,22	1,22	1,23	1,22
02-10-2023	1.600	1,61%	1,245	1,215	1,265	1,265
29-09-2023	7.548	-1,19%	1,265	1,245	1,285	1,245
28-09-2023	12.587	-3,08%	1,26	1,26	1,30	1,26
27-09-2023	4.352	0,78%	1,245	1,245	1,30	1,30
26-09-2023	309	0,39%	1,245	1,245	1,29	1,29
25-09-2023	25.762	-1,15%	1,30	1,24	1,30	1,285
22-09-2023	16.725	-1,52%	1,30	1,30	1,30	1,30
21-09-2023	6.652	-0,38%	1,30	1,30	1,33	1,32