Martifer SGPS SA (MAR1)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
-5,03%
|
1,76
|
1,70
|
1,79
|
1,79
|
| 23/12/2024 |
37.648 |
3,47%
|
1,70
|
1,63
|
1,79
|
1,79
|
| 20/12/2024 |
11.281 |
-3,35%
|
1,745
|
1,73
|
1,785
|
1,73
|
| 19/12/2024 |
5.100 |
0,56%
|
1,74
|
1,74
|
1,79
|
1,79
|
| 18/12/2024 |
0 |
0,57%
|
1,77
|
1,735
|
1,78
|
1,78
|
| 17/12/2024 |
14.918 |
0,28%
|
1,765
|
1,73
|
1,77
|
1,77
|
| 16/12/2024 |
6.340 |
0,00%
|
1,76
|
1,76
|
1,765
|
1,765
|
| 13/12/2024 |
22.219 |
-0,84%
|
1,78
|
1,765
|
1,80
|
1,765
|
| 12/12/2024 |
6.974 |
1,14%
|
1,76
|
1,76
|
1,78
|
1,78
|
| 11/12/2024 |
20.043 |
0,00%
|
1,75
|
1,75
|
1,775
|
1,76
|
| 10/12/2024 |
2.807 |
1,15%
|
1,75
|
1,75
|
1,765
|
1,76
|
| 09/12/2024 |
3.623 |
-0,57%
|
1,74
|
1,725
|
1,74
|
1,74
|
| 06/12/2024 |
11.908 |
1,74%
|
1,75
|
1,75
|
1,78
|
1,75
|
| 05/12/2024 |
14.053 |
0,00%
|
1,75
|
1,72
|
1,75
|
1,72
|
| 04/12/2024 |
58.975 |
-1,71%
|
1,73
|
1,72
|
1,785
|
1,72
|
| 03/12/2024 |
41.670 |
1,45%
|
1,725
|
1,725
|
1,75
|
1,75
|
| 02/12/2024 |
11.968 |
2,68%
|
1,65
|
1,63
|
1,725
|
1,725
|
| 29/11/2024 |
241 |
-1,18%
|
1,68
|
1,68
|
1,68
|
1,68
|
| 28/11/2024 |
46.112 |
-1,73%
|
1,73
|
1,695
|
1,73
|
1,70
|
| 27/11/2024 |
3.034 |
0,29%
|
1,72
|
1,705
|
1,75
|
1,73
|
| 26/11/2024 |
18.784 |
-1,15%
|
1,73
|
1,72
|
1,73
|
1,725
|
| 25/11/2024 |
6.696 |
1,16%
|
1,73
|
1,73
|
1,745
|
1,745
|
| 22/11/2024 |
101 |
-0,29%
|
1,725
|
1,725
|
1,725
|
1,725
|
| 21/11/2024 |
600 |
0,00%
|
1,73
|
1,73
|
1,73
|
1,73
|
| 20/11/2024 |
3.780 |
-0,29%
|
1,735
|
1,73
|
1,745
|
1,73
|
| 19/11/2024 |
24.460 |
-1,70%
|
1,75
|
1,735
|
1,75
|
1,735
|
| 18/11/2024 |
16.963 |
-0,56%
|
1,75
|
1,74
|
1,77
|
1,765
|
| 15/11/2024 |
2.514 |
0,28%
|
1,74
|
1,74
|
1,775
|
1,775
|
| 14/11/2024 |
4.778 |
-0,28%
|
1,74
|
1,73
|
1,77
|
1,77
|
| 13/11/2024 |
1.200 |
0,00%
|
1,74
|
1,74
|
1,775
|
1,775
|
| 12/11/2024 |
690 |
1,43%
|
1,73
|
1,73
|
1,775
|
1,775
|
| 11/11/2024 |
7.042 |
-0,29%
|
1,75
|
1,73
|
1,76
|
1,75
|
| 08/11/2024 |
5.936 |
-0,28%
|
1,76
|
1,735
|
1,76
|
1,755
|
| 07/11/2024 |
3.699 |
0,00%
|
1,72
|
1,72
|
1,76
|
1,76
|
| 06/11/2024 |
32.479 |
0,00%
|
1,765
|
1,70
|
1,765
|
1,76
|
| 05/11/2024 |
6.212 |
1,73%
|
1,765
|
1,735
|
1,765
|
1,76
|
| 04/11/2024 |
1.146 |
-2,26%
|
1,77
|
1,725
|
1,77
|
1,73
|
| 01/11/2024 |
2.648 |
0,57%
|
1,725
|
1,725
|
1,77
|
1,77
|
| 31/10/2024 |
9.036 |
-0,28%
|
1,755
|
1,73
|
1,765
|
1,76
|
| 30/10/2024 |
5.971 |
0,00%
|
1,72
|
1,72
|
1,765
|
1,765
|
| 29/10/2024 |
8.686 |
-0,84%
|
1,77
|
1,73
|
1,77
|
1,765
|
| 28/10/2024 |
17.345 |
1,14%
|
1,77
|
1,75
|
1,80
|
1,78
|
| 25/10/2024 |
9.670 |
-0,57%
|
1,77
|
1,76
|
1,77
|
1,76
|
| 24/10/2024 |
2.100 |
0,00%
|
1,77
|
1,77
|
1,77
|
1,77
|
| 23/10/2024 |
9.292 |
-1,94%
|
1,81
|
1,765
|
1,81
|
1,77
|
| 22/10/2024 |
7.981 |
1,40%
|
1,78
|
1,78
|
1,815
|
1,805
|
| 21/10/2024 |
13.952 |
-1,11%
|
1,80
|
1,78
|
1,82
|
1,78
|
| 18/10/2024 |
21.997 |
-0,55%
|
1,815
|
1,755
|
1,835
|
1,80
|
| 17/10/2024 |
12.755 |
0,56%
|
1,80
|
1,80
|
1,825
|
1,81
|
| 16/10/2024 |
5.452 |
1,12%
|
1,75
|
1,75
|
1,80
|
1,80
|
| 15/10/2024 |
18.113 |
-1,11%
|
1,78
|
1,75
|
1,78
|
1,78
|
| 14/10/2024 |
25.087 |
1,12%
|
1,78
|
1,78
|
1,80
|
1,80
|
| 11/10/2024 |
11.696 |
-2,20%
|
1,80
|
1,78
|
1,80
|
1,78
|
| 10/10/2024 |
6.129 |
-0,55%
|
1,78
|
1,78
|
1,82
|
1,82
|
| 09/10/2024 |
25.670 |
1,11%
|
1,81
|
1,75
|
1,835
|
1,83
|
| 08/10/2024 |
30.925 |
-2,69%
|
1,86
|
1,81
|
1,89
|
1,81
|
| 07/10/2024 |
99.794 |
5,98%
|
1,765
|
1,765
|
1,88
|
1,86
|
| 04/10/2024 |
3.334 |
-1,40%
|
1,755
|
1,75
|
1,755
|
1,755
|
| 02/10/2024 |
13.083 |
-0,28%
|
1,79
|
1,75
|
1,79
|
1,78
|
| 01/10/2024 |
5.438 |
0,28%
|
1,73
|
1,73
|
1,795
|
1,785
|
| 30/09/2024 |
5.694 |
-1,11%
|
1,76
|
1,75
|
1,78
|
1,78
|
| 27/09/2024 |
13.196 |
1,12%
|
1,78
|
1,775
|
1,80
|
1,80
|
| 26/09/2024 |
2.205 |
0,00%
|
1,75
|
1,75
|
1,78
|
1,78
|
| 25/09/2024 |
100 |
-0,28%
|
1,755
|
1,755
|
1,78
|
1,78
|
| 24/09/2024 |
12.954 |
0,28%
|
1,745
|
1,73
|
1,785
|
1,785
|
| 23/09/2024 |
26.928 |
-1,66%
|
1,73
|
1,73
|
1,81
|
1,78
|
| 20/09/2024 |
55.327 |
2,84%
|
1,76
|
1,74
|
1,81
|
1,81
|
| 19/09/2024 |
14.709 |
2,33%
|
1,705
|
1,705
|
1,76
|
1,76
|
| 18/09/2024 |
19.400 |
-0,58%
|
1,70
|
1,70
|
1,73
|
1,72
|
| 17/09/2024 |
645 |
0,00%
|
1,73
|
1,70
|
1,73
|
1,73
|
| 16/09/2024 |
27.521 |
1,77%
|
1,68
|
1,68
|
1,73
|
1,73
|
| 13/09/2024 |
6.906 |
-0,88%
|
1,70
|
1,69
|
1,715
|
1,70
|
| 12/09/2024 |
4.644 |
0,88%
|
1,70
|
1,68
|
1,715
|
1,715
|
| 11/09/2024 |
13.534 |
0,00%
|
1,685
|
1,66
|
1,70
|
1,70
|
| 10/09/2024 |
5.222 |
-1,45%
|
1,70
|
1,665
|
1,70
|
1,70
|
| 09/09/2024 |
10.379 |
-0,58%
|
1,725
|
1,675
|
1,73
|
1,725
|
| 06/09/2024 |
6.014 |
0,29%
|
1,70
|
1,67
|
1,735
|
1,735
|
| 05/09/2024 |
7.386 |
-1,14%
|
1,735
|
1,68
|
1,735
|
1,73
|
| 04/09/2024 |
18.687 |
-0,57%
|
1,75
|
1,67
|
1,75
|
1,75
|
| 03/09/2024 |
19.218 |
0,86%
|
1,70
|
1,70
|
1,76
|
1,76
|
| 02/09/2024 |
65.766 |
7,72%
|
1,63
|
1,63
|
1,745
|
1,745
|
| 30/08/2024 |
9.394 |
-1,22%
|
1,615
|
1,615
|
1,62
|
1,62
|
| 29/08/2024 |
24.930 |
0,31%
|
1,605
|
1,605
|
1,64
|
1,64
|
| 28/08/2024 |
13.500 |
-1,80%
|
1,635
|
1,60
|
1,645
|
1,635
|
| 27/08/2024 |
39.985 |
0,30%
|
1,65
|
1,60
|
1,665
|
1,665
|
| 26/08/2024 |
5.240 |
-0,30%
|
1,665
|
1,635
|
1,665
|
1,66
|
| 23/08/2024 |
39.017 |
1,52%
|
1,65
|
1,61
|
1,665
|
1,665
|
| 22/08/2024 |
13.608 |
-0,30%
|
1,645
|
1,62
|
1,65
|
1,64
|
| 21/08/2024 |
107.005 |
5,45%
|
1,60
|
1,58
|
1,65
|
1,645
|
| 20/08/2024 |
5.340 |
0,65%
|
1,55
|
1,55
|
1,625
|
1,56
|
| 19/08/2024 |
23.029 |
-3,13%
|
1,585
|
1,55
|
1,63
|
1,55
|
| 16/08/2024 |
13.537 |
1,27%
|
1,585
|
1,585
|
1,615
|
1,60
|
| 15/08/2024 |
1.124 |
-2,77%
|
1,62
|
1,58
|
1,63
|
1,58
|
| 14/08/2024 |
6.537 |
0,00%
|
1,62
|
1,57
|
1,63
|
1,625
|
| 13/08/2024 |
7.673 |
0,00%
|
1,60
|
1,57
|
1,635
|
1,625
|
| 12/08/2024 |
12.702 |
2,20%
|
1,59
|
1,59
|
1,625
|
1,625
|
| 09/08/2024 |
7.189 |
0,63%
|
1,58
|
1,535
|
1,59
|
1,59
|
| 08/08/2024 |
906 |
-0,32%
|
1,53
|
1,525
|
1,58
|
1,58
|
| 07/08/2024 |
11.506 |
0,32%
|
1,53
|
1,50
|
1,585
|
1,585
|
| 06/08/2024 |
852 |
-0,32%
|
1,575
|
1,53
|
1,58
|
1,58
|
