Martifer SGPS SA (MAR1)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 29/04/2026 |
4 414 |
0,41%
|
2,50
|
2,43
|
2,51
|
2,46
|
| 28/04/2026 |
8 569 |
1,24%
|
2,48
|
2,43
|
2,51
|
2,45
|
| 27/04/2026 |
7 423 |
1,63%
|
2,40
|
2,40
|
2,50
|
2,42
|
| 24/04/2026 |
4 521 |
0,82%
|
2,40
|
2,40
|
2,46
|
2,46
|
| 23/04/2026 |
1 295 |
-0,41%
|
2,49
|
2,43
|
2,49
|
2,44
|
| 22/04/2026 |
12 817 |
-1,61%
|
2,43
|
2,43
|
2,45
|
2,45
|
| 21/04/2026 |
1 668 |
2,47%
|
2,43
|
2,43
|
2,49
|
2,49
|
| 20/04/2026 |
1 600 |
-2,41%
|
2,43
|
2,43
|
2,48
|
2,43
|
| 17/04/2026 |
881 |
0,40%
|
2,50
|
2,43
|
2,50
|
2,49
|
| 16/04/2026 |
28 051 |
2,48%
|
2,42
|
2,42
|
2,51
|
2,48
|
| 15/04/2026 |
1 758 |
0,00%
|
2,42
|
2,42
|
2,48
|
2,42
|
| 14/04/2026 |
377 |
-0,82%
|
2,49
|
2,42
|
2,49
|
2,42
|
| 13/04/2026 |
12 178 |
0,00%
|
2,41
|
2,40
|
2,49
|
2,44
|
| 10/04/2026 |
30 916 |
-2,40%
|
2,40
|
2,40
|
2,49
|
2,44
|
| 09/04/2026 |
2 344 |
2,04%
|
2,50
|
2,41
|
2,50
|
2,50
|
| 08/04/2026 |
16 742 |
-2,00%
|
2,50
|
2,40
|
2,53
|
2,45
|
| 07/04/2026 |
15 490 |
3,73%
|
2,41
|
2,41
|
2,51
|
2,50
|
| 02/04/2026 |
1 774 |
-0,82%
|
2,47
|
2,41
|
2,47
|
2,41
|
| 01/04/2026 |
425 |
-0,82%
|
2,47
|
2,43
|
2,47
|
2,43
|
| 31/03/2026 |
22 725 |
2,51%
|
2,40
|
2,40
|
2,48
|
2,45
|
| 30/03/2026 |
2 957 |
0,42%
|
2,38
|
2,38
|
2,43
|
2,39
|
| 27/03/2026 |
1 220 |
-0,42%
|
2,44
|
2,38
|
2,44
|
2,38
|
| 26/03/2026 |
3 305 |
-0,83%
|
2,44
|
2,39
|
2,44
|
2,39
|
| 25/03/2026 |
559 |
-1,23%
|
2,44
|
2,39
|
2,44
|
2,41
|
| 24/03/2026 |
550 |
1,67%
|
2,44
|
2,41
|
2,44
|
2,44
|
| 23/03/2026 |
41 857 |
-3,23%
|
2,41
|
2,36
|
2,44
|
2,40
|
| 20/03/2026 |
2 803 |
-0,40%
|
2,41
|
2,41
|
2,49
|
2,48
|
| 19/03/2026 |
2 896 |
-0,40%
|
2,44
|
2,44
|
2,49
|
2,49
|
| 18/03/2026 |
2 479 |
1,63%
|
2,45
|
2,45
|
2,50
|
2,50
|
| 17/03/2026 |
16 291 |
1,24%
|
2,43
|
2,43
|
2,53
|
2,46
|
| 16/03/2026 |
842 |
-1,62%
|
2,48
|
2,43
|
2,48
|
2,43
|
| 13/03/2026 |
1 361 |
1,65%
|
2,49
|
2,42
|
2,49
|
2,47
|
| 12/03/2026 |
2 496 |
-2,02%
|
2,49
|
2,40
|
2,49
|
2,43
|
| 11/03/2026 |
514 |
1,22%
|
2,40
|
2,40
|
2,48
|
2,48
|
| 10/03/2026 |
13 593 |
2,08%
|
2,40
|
2,37
|
2,49
|
2,45
|
| 09/03/2026 |
435 |
0,00%
|
2,45
|
2,40
|
2,45
|
2,40
|
| 06/03/2026 |
900 |
-2,04%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 05/03/2026 |
15 860 |
2,08%
|
2,45
|
2,40
|
2,45
|
2,45
|
| 04/03/2026 |
14 042 |
2,13%
|
2,35
|
2,35
|
2,45
|
2,40
|
| 03/03/2026 |
21 294 |
-3,29%
|
2,48
|
2,35
|
2,48
|
2,35
|
| 02/03/2026 |
14 612 |
-1,22%
|
2,41
|
2,41
|
2,50
|
2,43
|
| 27/02/2026 |
10 996 |
2,08%
|
2,41
|
2,41
|
2,50
|
2,46
|
| 26/02/2026 |
4 949 |
-1,23%
|
2,48
|
2,41
|
2,48
|
2,41
|
| 25/02/2026 |
448 |
0,00%
|
2,50
|
2,44
|
2,50
|
2,44
|
| 24/02/2026 |
30 577 |
-2,79%
|
2,40
|
2,40
|
2,51
|
2,44
|
| 23/02/2026 |
9 043 |
1,62%
|
2,50
|
2,48
|
2,51
|
2,51
|
| 20/02/2026 |
213 |
-1,59%
|
2,48
|
2,47
|
2,48
|
2,47
|
| 19/02/2026 |
5 968 |
0,00%
|
2,50
|
2,50
|
2,52
|
2,51
|
| 18/02/2026 |
1 095 |
0,40%
|
2,47
|
2,47
|
2,51
|
2,51
|
| 17/02/2026 |
1 320 |
-0,40%
|
2,43
|
2,43
|
2,51
|
2,50
|
| 16/02/2026 |
1 158 |
0,40%
|
2,43
|
2,43
|
2,51
|
2,51
|
| 13/02/2026 |
23 791 |
2,88%
|
2,52
|
2,43
|
2,52
|
2,50
|
| 12/02/2026 |
4 599 |
0,41%
|
2,52
|
2,42
|
2,52
|
2,43
|
| 11/02/2026 |
9 270 |
-3,20%
|
2,50
|
2,42
|
2,53
|
2,42
|
| 10/02/2026 |
244 |
-1,19%
|
2,53
|
2,50
|
2,53
|
2,50
|
| 09/02/2026 |
16 651 |
2,43%
|
2,42
|
2,42
|
2,53
|
2,53
|
| 06/02/2026 |
25 305 |
2,07%
|
2,40
|
2,40
|
2,48
|
2,47
|
| 05/02/2026 |
1 826 |
-0,41%
|
2,41
|
2,40
|
2,45
|
2,42
|
| 04/02/2026 |
11 383 |
0,41%
|
2,42
|
2,41
|
2,46
|
2,43
|
| 03/02/2026 |
1 817 |
0,00%
|
2,46
|
2,42
|
2,46
|
2,42
|
| 02/02/2026 |
4 641 |
-1,22%
|
2,45
|
2,42
|
2,45
|
2,42
|
| 30/01/2026 |
601 |
0,82%
|
2,45
|
2,45
|
2,47
|
2,45
|
| 29/01/2026 |
1 358 |
-1,22%
|
2,42
|
2,42
|
2,47
|
2,43
|
| 28/01/2026 |
3 100 |
-0,41%
|
2,42
|
2,41
|
2,47
|
2,46
|
| 27/01/2026 |
5 213 |
2,49%
|
2,50
|
2,41
|
2,50
|
2,47
|
| 26/01/2026 |
197 |
-1,63%
|
2,51
|
2,40
|
2,51
|
2,41
|
| 23/01/2026 |
43 179 |
0,41%
|
2,45
|
2,35
|
2,52
|
2,45
|
| 22/01/2026 |
1 202 |
-2,40%
|
2,54
|
2,44
|
2,54
|
2,44
|
