Martifer SGPS SA (MAR1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/05/2023	4.095	-0,42%	1,16	1,15	1,185	1,185
02/05/2023	100	0,00%	1,16	1,16	1,19	1,19
01/05/2023	3.500	-0,83%	1,17	1,155	1,19	1,19
28/04/2023	3.500	-0,83%	1,17	1,155	1,19	1,19
27/04/2023	18.714	0,42%	1,165	1,165	1,20	1,20
26/04/2023	560	0,00%	1,18	1,18	1,195	1,195
25/04/2023	12.178	0,84%	1,19	1,15	1,195	1,195
24/04/2023	12.178	0,84%	1,19	1,15	1,195	1,195
21/04/2023	3.360	-2,07%	1,20	1,155	1,20	1,185
20/04/2023	1.100	2,98%	1,175	1,175	1,21	1,21
19/04/2023	12.739	-2,08%	1,15	1,15	1,22	1,175
18/04/2023	24.618	1,72%	1,125	1,125	1,20	1,18
17/04/2023	290	3,11%	1,13	1,13	1,16	1,16
14/04/2023	6.109	-0,88%	1,135	1,11	1,165	1,125
13/04/2023	800	0,00%	1,135	1,135	1,135	1,135
12/04/2023	260	0,44%	1,135	1,135	1,135	1,135
11/04/2023	3.290	-3,42%	1,14	1,13	1,14	1,13
10/04/2023	130	0,43%	1,135	1,135	1,17	1,17
06/04/2023	130	0,43%	1,135	1,135	1,17	1,17
05/04/2023	5.404	3,56%	1,155	1,13	1,17	1,165
04/04/2023	4.080	-0,44%	1,13	1,12	1,155	1,125
03/04/2023	50	-0,88%	1,13	1,13	1,13	1,13
31/03/2023	4.082	-2,56%	1,17	1,11	1,17	1,14
30/03/2023	4.500	0,43%	1,135	1,135	1,17	1,17
29/03/2023	300	1,30%	1,165	1,165	1,165	1,165
28/03/2023	10.595	2,22%	1,11	1,11	1,15	1,15
27/03/2023	50	-3,85%	1,125	1,125	1,125	1,125
24/03/2023	39.555	1,74%	1,135	1,11	1,17	1,17
23/03/2023	42.682	0,44%	1,135	1,135	1,19	1,15
22/03/2023	14.709	-2,14%	1,17	1,135	1,17	1,145
21/03/2023	11.675	1,30%	1,155	1,155	1,18	1,17
20/03/2023	49.580	1,32%	1,14	1,09	1,155	1,155
17/03/2023	33.590	5,56%	1,12	1,09	1,15	1,14
16/03/2023	11.100	0,47%	1,13	1,075	1,13	1,08
15/03/2023	20.412	-5,70%	1,14	1,075	1,14	1,075
14/03/2023	1.330	1,33%	1,135	1,13	1,14	1,14
13/03/2023	13.515	-0,44%	1,125	1,105	1,125	1,125
10/03/2023	11.240	-0,88%	1,135	1,13	1,14	1,13
09/03/2023	140	-0,44%	1,14	1,14	1,14	1,14
08/03/2023	2.550	-1,29%	1,145	1,145	1,165	1,145
07/03/2023	2.550	-1,29%	1,145	1,145	1,165	1,145
06/03/2023	3.300	1,31%	1,16	1,16	1,16	1,16
03/03/2023	3.350	-1,72%	1,14	1,14	1,165	1,145
02/03/2023	6.200	2,64%	1,135	1,135	1,165	1,165
01/03/2023	4.060	-1,73%	1,16	1,135	1,165	1,135
28/02/2023	14.413	2,21%	1,15	1,13	1,155	1,155
27/02/2023	90	0,00%	1,13	1,13	1,13	1,13
24/02/2023	2.116	0,00%	1,13	1,13	1,13	1,13
23/02/2023	4.002	-0,44%	1,13	1,13	1,15	1,13
22/02/2023	128	-1,30%	1,15	1,135	1,15	1,135
21/02/2023	4.433	0,00%	1,155	1,15	1,155	1,15
20/02/2023	1.316	-0,43%	1,16	1,15	1,16	1,15
17/02/2023	1.667	0,44%	1,15	1,15	1,17	1,155
16/02/2023	1.100	0,00%	1,15	1,15	1,15	1,15
15/02/2023	23.140	0,00%	1,145	1,145	1,16	1,15
14/02/2023	7.835	-0,86%	1,16	1,15	1,17	1,15
13/02/2023	9.289	-0,43%	1,165	1,16	1,165	1,16
10/02/2023	1.625	-0,43%	1,17	1,165	1,17	1,165
09/02/2023	9.273	-1,68%	1,19	1,17	1,20	1,17
08/02/2023	5.240	2,59%	1,16	1,16	1,19	1,19
07/02/2023	10.491	-1,70%	1,185	1,15	1,195	1,16
06/02/2023	11.905	0,86%	1,185	1,18	1,20	1,18
03/02/2023	128.768	0,86%	1,22	1,17	1,26	1,17
02/02/2023	21.677	0,87%	1,155	1,155	1,195	1,16
01/02/2023	190	-0,86%	1,15	1,15	1,15	1,15
31/01/2023	941	0,00%	1,155	1,155	1,16	1,16
30/01/2023	101	-2,11%	1,16	1,16	1,16	1,16
27/01/2023	15.970	1,72%	1,165	1,165	1,195	1,185
26/01/2023	1.218	-2,10%	1,19	1,165	1,19	1,165
25/01/2023	120	-0,42%	1,19	1,19	1,19	1,19
24/01/2023	376	-2,05%	1,185	1,185	1,195	1,195
23/01/2023	13.351	0,41%	1,185	1,185	1,22	1,22
20/01/2023	5.399	2,97%	1,18	1,18	1,22	1,215
19/01/2023	1.341	-3,28%	1,185	1,18	1,22	1,18
18/01/2023	9.749	2,09%	1,195	1,195	1,22	1,22
17/01/2023	2.410	0,42%	1,19	1,19	1,195	1,195
16/01/2023	2.460	0,00%	1,215	1,19	1,22	1,19
13/01/2023	490	-2,46%	1,18	1,18	1,22	1,19
12/01/2023	8.219	3,39%	1,16	1,16	1,22	1,22
11/01/2023	16.197	-2,48%	1,19	1,17	1,235	1,18
10/01/2023	2.660	-1,63%	1,20	1,20	1,21	1,21
09/01/2023	21.358	1,65%	1,165	1,165	1,23	1,23
06/01/2023	3.620	3,86%	1,165	1,165	1,21	1,21
05/01/2023	26.529	1,30%	1,185	1,165	1,22	1,165
04/01/2023	1.200	0,44%	1,15	1,15	1,15	1,15
03/01/2023	3.959	-0,44%	1,15	1,145	1,15	1,145
02/01/2023	6.615	-3,77%	1,22	1,15	1,22	1,15