Martifer SGPS SA (MAR1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20-09-2023	42.668	1,92%	1,30	1,30	1,33	1,325
19-09-2023	20	-1,52%	1,30	1,30	1,30	1,30
18-09-2023	41.371	1,54%	1,30	1,30	1,32	1,32
15-09-2023	32.976	-1,52%	1,32	1,30	1,32	1,30
14-09-2023	3.899	-0,76%	1,30	1,30	1,30	1,30
13-09-2023	5.790	0,77%	1,30	1,30	1,31	1,31
12-09-2023	1.244	0,00%	1,30	1,30	1,30	1,30
11-09-2023	1.920	0,00%	1,30	1,30	1,31	1,30
08-09-2023	3.390	-2,26%	1,30	1,30	1,30	1,30
07-09-2023	3.390	-2,26%	1,30	1,30	1,30	1,30
06-09-2023	36.721	0,00%	1,30	1,30	1,33	1,33
05-09-2023	3.747	2,31%	1,30	1,30	1,33	1,33
04-09-2023	790	0,00%	1,30	1,30	1,30	1,30
01-09-2023	22.062	-1,52%	1,315	1,30	1,32	1,30
31-08-2023	19.136	0,00%	1,325	1,315	1,355	1,32
30-08-2023	100	0,38%	1,32	1,32	1,32	1,32
29-08-2023	11.173	-1,13%	1,33	1,315	1,355	1,315
28-08-2023	37.129	-0,75%	1,31	1,30	1,33	1,33
25-08-2023	320	-0,37%	1,30	1,30	1,34	1,34
24-08-2023	2.650	0,00%	1,345	1,30	1,35	1,345
23-08-2023	916	-0,37%	1,315	1,315	1,35	1,345
22-08-2023	4.416	0,75%	1,31	1,30	1,35	1,35
21-08-2023	240	0,00%	1,305	1,305	1,34	1,34
18-08-2023	10.078	-1,11%	1,32	1,26	1,34	1,34
17-08-2023	3.750	0,37%	1,32	1,32	1,355	1,355
16-08-2023	4.740	-0,74%	1,355	1,305	1,355	1,35
15-08-2023	4.014	1,49%	1,34	1,34	1,36	1,36
14-08-2023	13.205	0,75%	1,35	1,33	1,35	1,34
11-08-2023	32.205	0,00%	1,35	1,30	1,35	1,33
10-08-2023	129.292	3,10%	1,31	1,28	1,33	1,33
09-08-2023	79.549	-1,15%	1,30	1,29	1,31	1,29
08-08-2023	10.693	0,00%	1,26	1,26	1,305	1,305
07-08-2023	36.145	-0,38%	1,30	1,24	1,305	1,305
04-08-2023	61.946	1,55%	1,25	1,25	1,31	1,31
03-08-2023	6.974	0,00%	1,285	1,27	1,29	1,29
02-08-2023	21.186	1,98%	1,225	1,21	1,29	1,29
01-08-2023	2.350	0,00%	1,225	1,225	1,265	1,265
31-07-2023	10.050	-0,39%	1,235	1,22	1,265	1,265
28-07-2023	5.544	-1,17%	1,25	1,235	1,27	1,27
27-07-2023	13.682	2,39%	1,255	1,235	1,285	1,285
26-07-2023	53.037	-2,71%	1,255	1,245	1,265	1,255
25-07-2023	1.500	0,00%	1,265	1,265	1,29	1,29
24-07-2023	1.500	0,00%	1,265	1,265	1,29	1,29
21-07-2023	12.730	0,78%	1,265	1,245	1,29	1,29
20-07-2023	37.732	-1,16%	1,265	1,265	1,30	1,28
19-07-2023	6.200	0,00%	1,295	1,27	1,30	1,295
18-07-2023	1.000	-0,39%	1,295	1,295	1,295	1,295
17-07-2023	700	0,00%	1,265	1,265	1,30	1,30
14-07-2023	8.655	0,39%	1,30	1,26	1,30	1,30
13-07-2023	8.655	0,39%	1,30	1,26	1,30	1,30
12-07-2023	2.630	-0,39%	1,26	1,255	1,295	1,295
11-07-2023	8.760	0,39%	1,25	1,25	1,30	1,30
10-07-2023	81.524	3,19%	1,26	1,26	1,295	1,295
07-07-2023	778	0,00%	1,255	1,255	1,255	1,255
06-07-2023	200	-0,40%	1,255	1,255	1,255	1,255
05-07-2023	8.165	0,80%	1,305	1,26	1,305	1,26
04-07-2023	15.416	-2,34%	1,285	1,25	1,285	1,25
03-07-2023	2.580	-2,66%	1,30	1,28	1,31	1,28
30-06-2023	270	2,34%	1,32	1,275	1,32	1,315
29-06-2023	2.850	-3,38%	1,285	1,285	1,285	1,285
28-06-2023	5.860	0,00%	1,265	1,265	1,33	1,33
27-06-2023	800	-0,38%	1,33	1,33	1,33	1,33
26-06-2023	7.040	-0,37%	1,33	1,285	1,335	1,335
23-06-2023	19.650	0,00%	1,32	1,30	1,34	1,34
22-06-2023	71.367	3,48%	1,29	1,245	1,35	1,34
21-06-2023	23.294	-1,15%	1,265	1,25	1,295	1,295
20-06-2023	14.335	-0,76%	1,265	1,265	1,31	1,31
19-06-2023	18.535	-0,75%	1,26	1,26	1,325	1,32
16-06-2023	245.620	10,83%	1,175	1,175	1,38	1,33
15-06-2023	59.800	3,45%	1,16	1,16	1,20	1,20
14-06-2023	6.443	0,87%	1,14	1,115	1,16	1,16
13-06-2023	22.022	5,99%	1,09	1,075	1,15	1,15
12-06-2023	1.310	-2,69%	1,07	1,07	1,115	1,085
09-06-2023	14.350	-0,45%	1,12	1,065	1,12	1,115
08-06-2023	616	-0,89%	1,08	1,08	1,13	1,12
07-06-2023	616	-0,89%	1,08	1,08	1,13	1,12
06-06-2023	12.610	0,00%	1,12	1,10	1,13	1,13
05-06-2023	1.900	0,89%	1,13	1,11	1,13	1,13
02-06-2023	190	0,00%	1,05	1,05	1,12	1,12
01-06-2023	8.350	1,82%	1,10	1,09	1,12	1,12
31-05-2023	700	0,44%	1,13	1,13	1,135	1,10
30-05-2023	1.290	-1,75%	1,125	1,125	1,13	1,125
29-05-2023	1.020	2,23%	1,12	1,12	1,145	1,145
26-05-2023	230	-2,18%	1,12	1,12	1,12	1,12
25-05-2023	2.346	2,23%	1,11	1,10	1,145	1,145
24-05-2023	9.331	-3,45%	1,15	1,11	1,15	1,12
23-05-2023	6.094	0,43%	1,14	1,11	1,16	1,16
22-05-2023	50.607	-2,12%	1,18	1,155	1,18	1,155
19-05-2023	580	-0,42%	1,155	1,155	1,18	1,18
18-05-2023	29.945	3,04%	1,15	1,15	1,19	1,185
17-05-2023	5.040	-0,86%	1,135	1,13	1,15	1,15
16-05-2023	3.317	-0,86%	1,135	1,135	1,16	1,16
15-05-2023	4.478	0,00%	1,14	1,135	1,17	1,17
12-05-2023	8.017	0,00%	1,15	1,15	1,17	1,17
11-05-2023	50	1,74%	1,17	1,17	1,17	1,17
10-05-2023	3.850	-2,54%	1,17	1,145	1,17	1,15
09-05-2023	1.243	0,43%	1,145	1,145	1,18	1,18
08-05-2023	10.300	-0,42%	1,14	1,14	1,175	1,175
05-05-2023	27.233	-0,42%	1,14	1,135	1,18	1,18
04-05-2023	11.586	0,00%	1,155	1,135	1,185	1,185