Martifer SGPS SA (MAR1)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 21/01/2026 |
12 409 |
0,00%
|
2,43
|
2,43
|
2,55
|
2,50
|
| 20/01/2026 |
14 617 |
-1,96%
|
2,54
|
2,42
|
2,54
|
2,50
|
| 19/01/2026 |
2 989 |
0,00%
|
2,41
|
2,41
|
2,55
|
2,55
|
| 16/01/2026 |
26 399 |
4,94%
|
2,43
|
2,42
|
2,55
|
2,55
|
| 15/01/2026 |
6 430 |
0,00%
|
2,43
|
2,40
|
2,43
|
2,43
|
| 14/01/2026 |
3 549 |
0,83%
|
2,43
|
2,42
|
2,43
|
2,43
|
| 13/01/2026 |
13 756 |
0,84%
|
2,38
|
2,35
|
2,44
|
2,41
|
| 12/01/2026 |
6 720 |
-2,05%
|
2,43
|
2,38
|
2,43
|
2,39
|
| 09/01/2026 |
8 643 |
-1,61%
|
2,45
|
2,39
|
2,45
|
2,44
|
| 08/01/2026 |
9 996 |
3,33%
|
2,40
|
2,40
|
2,48
|
2,48
|
| 07/01/2026 |
1 656 |
-3,61%
|
2,48
|
2,40
|
2,48
|
2,40
|
| 06/01/2026 |
4 382 |
1,22%
|
2,49
|
2,40
|
2,49
|
2,49
|
| 05/01/2026 |
1 892 |
-2,77%
|
2,46
|
2,46
|
2,49
|
2,46
|
| 02/01/2026 |
16 176 |
-0,78%
|
2,60
|
2,41
|
2,60
|
2,53
|
| 31/12/2025 |
30 978 |
2,82%
|
2,44
|
2,44
|
2,55
|
2,55
|
| 30/12/2025 |
13 665 |
4,64%
|
2,37
|
2,37
|
2,51
|
2,48
|
| 29/12/2025 |
19 164 |
-1,66%
|
2,58
|
2,33
|
2,58
|
2,37
|
| 24/12/2025 |
16 015 |
0,42%
|
2,34
|
2,32
|
2,44
|
2,41
|
| 23/12/2025 |
12 266 |
0,00%
|
2,40
|
2,34
|
2,44
|
2,40
|
| 22/12/2025 |
8 325 |
-1,64%
|
2,33
|
2,33
|
2,44
|
2,40
|
| 19/12/2025 |
3 943 |
-0,41%
|
2,40
|
2,40
|
2,44
|
2,44
|
| 18/12/2025 |
10 553 |
2,08%
|
2,41
|
2,32
|
2,45
|
2,45
|
| 17/12/2025 |
7 328 |
-0,83%
|
2,40
|
2,40
|
2,41
|
2,40
|
| 16/12/2025 |
17 234 |
0,00%
|
2,42
|
2,35
|
2,42
|
2,42
|
| 15/12/2025 |
2 762 |
2,98%
|
2,37
|
2,37
|
2,42
|
2,42
|
| 12/12/2025 |
3 726 |
-3,69%
|
2,40
|
2,35
|
2,46
|
2,35
|
| 11/12/2025 |
15 480 |
1,25%
|
2,40
|
2,36
|
2,46
|
2,44
|
| 10/12/2025 |
497 |
-0,41%
|
2,48
|
2,41
|
2,48
|
2,41
|
| 09/12/2025 |
3 893 |
0,83%
|
2,40
|
2,38
|
2,46
|
2,42
|
| 08/12/2025 |
985 |
-0,83%
|
2,51
|
2,40
|
2,51
|
2,40
|
| 05/12/2025 |
937 |
-1,63%
|
2,42
|
2,42
|
2,42
|
2,42
|
| 03/12/2025 |
416 |
0,00%
|
2,50
|
2,46
|
2,50
|
2,46
|
| 02/12/2025 |
3 544 |
-2,38%
|
2,52
|
2,43
|
2,52
|
2,46
|
| 01/12/2025 |
16 192 |
5,44%
|
2,40
|
2,40
|
2,52
|
2,52
|
| 28/11/2025 |
888 |
-2,45%
|
2,44
|
2,39
|
2,44
|
2,39
|
| 27/11/2025 |
320 |
2,51%
|
2,43
|
2,43
|
2,45
|
2,45
|
| 26/11/2025 |
2 856 |
0,84%
|
2,37
|
2,37
|
2,39
|
2,39
|
| 25/11/2025 |
481 |
-2,07%
|
2,37
|
2,37
|
2,46
|
2,37
|
| 24/11/2025 |
24 801 |
-1,22%
|
2,31
|
2,31
|
2,45
|
2,42
|
| 21/11/2025 |
56 695 |
6,06%
|
2,32
|
2,31
|
2,45
|
2,45
|
| 20/11/2025 |
7 334 |
-0,43%
|
2,38
|
2,31
|
2,40
|
2,31
|
| 19/11/2025 |
15 570 |
0,00%
|
2,47
|
2,31
|
2,47
|
2,32
|
| 18/11/2025 |
5 295 |
-3,33%
|
2,50
|
2,32
|
2,50
|
2,32
|
| 17/11/2025 |
7 793 |
-0,42%
|
2,40
|
2,40
|
2,41
|
2,40
|
| 14/11/2025 |
12 683 |
-1,63%
|
2,44
|
2,40
|
2,52
|
2,41
|
| 13/11/2025 |
6 363 |
0,82%
|
2,43
|
2,43
|
2,50
|
2,45
|
| 12/11/2025 |
1 315 |
0,00%
|
2,43
|
2,43
|
2,46
|
2,43
|
| 11/11/2025 |
5 242 |
0,00%
|
2,41
|
2,38
|
2,46
|
2,43
|
| 10/11/2025 |
376 |
0,41%
|
2,52
|
2,42
|
2,52
|
2,43
|
| 07/11/2025 |
7 555 |
-2,81%
|
2,50
|
2,42
|
2,54
|
2,42
|
| 06/11/2025 |
1 461 |
-0,80%
|
2,55
|
2,42
|
2,55
|
2,49
|
| 05/11/2025 |
6 656 |
-1,95%
|
2,54
|
2,44
|
2,55
|
2,51
|
| 04/11/2025 |
15 131 |
-1,16%
|
2,54
|
2,54
|
2,61
|
2,56
|
| 03/11/2025 |
2 018 |
3,60%
|
2,53
|
2,52
|
2,60
|
2,59
|
