Martifer SGPS SA (MAR1)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
42 |
0,00%
|
2,29
|
2,29
|
2,33
|
2,33
|
| 17/09/2026 |
8.391 |
0,00%
|
2,29
|
2,29
|
2,33
|
2,33
|
| 16/09/2026 |
9.326 |
0,00%
|
2,29
|
2,29
|
2,33
|
2,33
|
| 15/09/2026 |
766 |
0,00%
|
2,29
|
2,29
|
2,33
|
2,33
|
| 14/09/2026 |
1.081 |
0,00%
|
2,30
|
2,29
|
2,33
|
2,33
|
| 11/09/2026 |
1.717 |
0,00%
|
2,30
|
2,30
|
2,33
|
2,33
|
| 10/09/2026 |
1.871 |
-0,43%
|
2,33
|
2,30
|
2,33
|
2,33
|
| 09/09/2026 |
4.960 |
-0,85%
|
2,33
|
2,31
|
2,35
|
2,34
|
| 08/09/2026 |
2.472 |
0,43%
|
2,36
|
2,30
|
2,36
|
2,36
|
| 07/09/2026 |
4.275 |
0,00%
|
2,31
|
2,30
|
2,35
|
2,35
|
| 04/09/2026 |
37.313 |
2,17%
|
2,30
|
2,29
|
2,36
|
2,35
|
| 03/09/2026 |
2.315 |
0,88%
|
2,29
|
2,29
|
2,30
|
2,30
|
| 02/09/2026 |
4.480 |
-0,44%
|
2,34
|
2,28
|
2,34
|
2,28
|
| 01/09/2026 |
43.630 |
-2,55%
|
2,40
|
2,28
|
2,40
|
2,29
|
| 31/08/2026 |
3.427 |
0,00%
|
2,28
|
2,28
|
2,35
|
2,35
|
| 28/08/2026 |
81.600 |
3,07%
|
2,28
|
2,25
|
2,49
|
2,35
|
| 27/08/2026 |
20.483 |
0,00%
|
2,27
|
2,26
|
2,29
|
2,28
|
| 26/08/2026 |
7.110 |
0,00%
|
2,28
|
2,27
|
2,29
|
2,28
|
| 25/08/2026 |
2.855 |
0,00%
|
2,27
|
2,27
|
2,29
|
2,28
|
| 24/08/2026 |
39.620 |
0,00%
|
2,31
|
2,27
|
2,31
|
2,28
|
| 21/08/2026 |
34.825 |
-0,87%
|
2,32
|
2,28
|
2,32
|
2,28
|
| 20/08/2026 |
1.722 |
-0,43%
|
2,30
|
2,30
|
2,32
|
2,30
|
| 19/08/2026 |
17.328 |
-0,86%
|
2,36
|
2,30
|
2,36
|
2,31
|
| 18/08/2026 |
2.201 |
-0,85%
|
2,38
|
2,33
|
2,38
|
2,33
|
| 17/08/2026 |
4.331 |
0,43%
|
2,33
|
2,33
|
2,38
|
2,35
|
| 14/08/2026 |
2.625 |
0,43%
|
2,34
|
2,34
|
2,36
|
2,34
|
| 13/08/2026 |
121 |
0,00%
|
2,33
|
2,33
|
2,36
|
2,33
|
| 12/08/2026 |
5.433 |
0,00%
|
2,32
|
2,32
|
2,36
|
2,33
|
| 11/08/2026 |
4.300 |
0,43%
|
2,31
|
2,30
|
2,33
|
2,33
|
| 10/08/2026 |
40 |
-1,28%
|
2,31
|
2,31
|
2,35
|
2,32
|
| 07/08/2026 |
169 |
0,86%
|
2,34
|
2,31
|
2,35
|
2,35
|
| 06/08/2026 |
1.140 |
0,43%
|
2,34
|
2,32
|
2,34
|
2,33
|
| 05/08/2026 |
3.519 |
-1,28%
|
2,32
|
2,32
|
2,35
|
2,32
|
| 04/08/2026 |
3.402 |
0,00%
|
2,35
|
2,33
|
2,35
|
2,35
|
| 03/08/2026 |
627 |
0,00%
|
2,35
|
2,33
|
2,35
|
2,35
|
| 31/07/2026 |
141 |
-1,26%
|
2,39
|
2,33
|
2,39
|
2,35
|
| 30/07/2026 |
167 |
2,15%
|
2,39
|
2,33
|
2,39
|
2,38
|
| 29/07/2026 |
1.188 |
-1,69%
|
2,32
|
2,32
|
2,33
|
2,33
|
| 28/07/2026 |
162 |
0,00%
|
2,32
|
2,32
|
2,37
|
2,37
|
| 27/07/2026 |
1.099 |
2,16%
|
2,33
|
2,32
|
2,37
|
2,37
|
| 24/07/2026 |
404 |
-0,43%
|
2,36
|
2,32
|
2,36
|
2,32
|
| 23/07/2026 |
286 |
-0,43%
|
2,34
|
2,33
|
2,39
|
2,33
|
| 22/07/2026 |
3.764 |
0,86%
|
2,31
|
2,31
|
2,38
|
2,34
|
| 21/07/2026 |
419 |
0,87%
|
2,34
|
2,30
|
2,34
|
2,32
|
| 20/07/2026 |
29.266 |
0,00%
|
2,30
|
2,29
|
2,34
|
2,30
|
| 17/07/2026 |
3.173 |
0,44%
|
2,29
|
2,29
|
2,34
|
2,30
|
| 16/07/2026 |
630 |
-0,44%
|
2,33
|
2,29
|
2,33
|
2,29
|
| 15/07/2026 |
626 |
-2,13%
|
2,30
|
2,30
|
2,30
|
2,30
|
| 14/07/2026 |
166 |
-0,42%
|
2,36
|
2,30
|
2,36
|
2,35
|
| 13/07/2026 |
14.967 |
3,06%
|
2,29
|
2,29
|
2,37
|
2,36
|
| 10/07/2026 |
195 |
0,00%
|
2,33
|
2,29
|
2,33
|
2,29
|
| 09/07/2026 |
1.847 |
-1,72%
|
2,33
|
2,29
|
2,33
|
2,29
|
| 08/07/2026 |
922 |
0,00%
|
2,32
|
2,30
|
2,33
|
2,33
|
| 07/07/2026 |
141 |
-0,43%
|
2,34
|
2,29
|
2,34
|
2,33
|
| 06/07/2026 |
4.604 |
0,00%
|
2,34
|
2,34
|
2,35
|
2,34
|
| 03/07/2026 |
425 |
1,74%
|
2,34
|
2,30
|
2,34
|
2,34
|
| 02/07/2026 |
908 |
-0,43%
|
2,38
|
2,30
|
2,38
|
2,30
|
| 01/07/2026 |
4.709 |
-0,86%
|
2,33
|
2,31
|
2,33
|
2,31
|
| 30/06/2026 |
1.723 |
0,87%
|
2,31
|
2,31
|
2,40
|
2,33
|
| 29/06/2026 |
12.439 |
-3,75%
|
2,39
|
2,30
|
2,39
|
2,31
|
| 26/06/2026 |
1.453 |
0,84%
|
2,44
|
2,32
|
2,44
|
2,40
|
| 25/06/2026 |
3.189 |
3,48%
|
2,31
|
2,30
|
2,39
|
2,38
|
| 24/06/2026 |
25.904 |
-4,56%
|
2,35
|
2,30
|
2,47
|
2,30
|
| 23/06/2026 |
115 |
2,99%
|
2,39
|
2,35
|
2,43
|
2,41
|
| 19/06/2026 |
17.048 |
2,54%
|
2,36
|
2,33
|
2,42
|
2,34
|
| 18/06/2026 |
3.799 |
0,43%
|
2,33
|
2,33
|
2,36
|
2,36
|
| 17/06/2026 |
2.002 |
0,00%
|
2,35
|
2,35
|
2,39
|
2,35
|
| 16/06/2026 |
40.638 |
2,17%
|
2,34
|
2,34
|
2,38
|
2,35
|
| 15/06/2026 |
20.207 |
0,44%
|
2,29
|
2,29
|
2,34
|
2,30
|
| 12/06/2026 |
139.641 |
-4,58%
|
2,40
|
2,29
|
2,40
|
2,29
|
| 11/06/2026 |
15.543 |
-2,44%
|
2,39
|
2,39
|
2,46
|
2,40
|
| 10/06/2026 |
1.142 |
2,50%
|
2,45
|
2,45
|
2,46
|
2,46
|
| 09/06/2026 |
5.218 |
-2,44%
|
2,37
|
2,37
|
2,46
|
2,40
|
| 08/06/2026 |
42.867 |
6,96%
|
2,33
|
2,32
|
2,49
|
2,46
|
| 05/06/2026 |
27.872 |
-1,29%
|
2,34
|
2,30
|
2,36
|
2,30
|
| 04/06/2026 |
259 |
1,30%
|
2,32
|
2,31
|
2,33
|
2,33
|
| 03/06/2026 |
186.852 |
0,00%
|
2,30
|
2,27
|
2,31
|
2,30
|
| 02/06/2026 |
79.462 |
0,00%
|
2,30
|
2,30
|
2,34
|
2,30
|
| 01/06/2026 |
56.515 |
0,00%
|
2,30
|
2,30
|
2,33
|
2,30
|
| 29/05/2026 |
75.692 |
0,00%
|
2,30
|
2,30
|
2,34
|
2,30
|
| 28/05/2026 |
41.555 |
0,00%
|
2,30
|
2,29
|
2,33
|
2,30
|
| 27/05/2026 |
38.241 |
0,00%
|
2,30
|
2,30
|
2,33
|
2,30
|
| 26/05/2026 |
15.106 |
-1,71%
|
2,30
|
2,30
|
2,33
|
2,30
|
| 25/05/2026 |
30.137 |
-0,43%
|
2,35
|
2,30
|
2,36
|
2,34
|
| 22/05/2026 |
165.073 |
1,73%
|
2,31
|
2,28
|
2,35
|
2,35
|
| 21/05/2026 |
189.543 |
0,00%
|
2,30
|
2,26
|
2,31
|
2,31
|
| 20/05/2026 |
55.159 |
1,76%
|
2,27
|
2,27
|
2,32
|
2,31
|
| 19/05/2026 |
35.941 |
-1,30%
|
2,29
|
2,27
|
2,30
|
2,27
|
| 18/05/2026 |
101.597 |
-5,35%
|
2,35
|
2,21
|
2,35
|
2,30
|
| 15/05/2026 |
13.088 |
-2,80%
|
2,46
|
2,43
|
2,46
|
2,43
|
| 14/05/2026 |
4.264 |
-0,40%
|
2,51
|
2,43
|
2,51
|
2,50
|
| 13/05/2026 |
6.409 |
1,21%
|
2,55
|
2,43
|
2,55
|
2,51
|
| 12/05/2026 |
42.773 |
0,81%
|
2,46
|
2,46
|
2,50
|
2,48
|
| 11/05/2026 |
30.603 |
-1,21%
|
2,42
|
2,42
|
2,55
|
2,46
|
| 08/05/2026 |
3.379 |
2,47%
|
2,44
|
2,43
|
2,49
|
2,49
|
| 07/05/2026 |
20.887 |
-1,22%
|
2,46
|
2,42
|
2,55
|
2,43
|
| 06/05/2026 |
7.072 |
-0,41%
|
2,46
|
2,46
|
2,47
|
2,46
|
| 05/05/2026 |
1.268 |
-1,98%
|
2,55
|
2,47
|
2,55
|
2,47
|
| 04/05/2026 |
13.540 |
0,00%
|
2,53
|
2,48
|
2,55
|
2,52
|
| 30/04/2026 |
12.029 |
2,44%
|
2,42
|
2,42
|
2,52
|
2,52
|
