Martifer SGPS SA (MAR1)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 31/10/2025 |
1 752 |
3,31%
|
2,51
|
2,43
|
2,51
|
2,50
|
| 30/10/2025 |
13 779 |
-6,92%
|
2,55
|
2,42
|
2,61
|
2,42
|
| 29/10/2025 |
27 840 |
-0,76%
|
2,62
|
2,58
|
2,64
|
2,60
|
| 28/10/2025 |
35 011 |
3,56%
|
2,51
|
2,50
|
2,62
|
2,62
|
| 27/10/2025 |
19 109 |
1,20%
|
2,59
|
2,51
|
2,59
|
2,53
|
| 24/10/2025 |
4 932 |
0,00%
|
2,59
|
2,49
|
2,59
|
2,50
|
| 23/10/2025 |
59 515 |
0,00%
|
2,40
|
2,40
|
2,61
|
2,50
|
| 22/10/2025 |
84 590 |
6,38%
|
2,35
|
2,29
|
2,50
|
2,50
|
| 21/10/2025 |
4 236 |
-0,42%
|
2,30
|
2,30
|
2,36
|
2,35
|
| 20/10/2025 |
25 479 |
3,06%
|
2,25
|
2,25
|
2,36
|
2,36
|
| 17/10/2025 |
960 |
-1,72%
|
2,26
|
2,26
|
2,32
|
2,29
|
| 16/10/2025 |
15 778 |
0,00%
|
2,28
|
2,28
|
2,33
|
2,33
|
| 15/10/2025 |
3 101 |
0,00%
|
2,33
|
2,27
|
2,33
|
2,33
|
| 14/10/2025 |
11 252 |
-0,43%
|
2,35
|
2,26
|
2,35
|
2,33
|
| 13/10/2025 |
5 276 |
1,74%
|
2,28
|
2,27
|
2,35
|
2,34
|
| 10/10/2025 |
8 088 |
-1,29%
|
2,31
|
2,30
|
2,33
|
2,30
|
| 09/10/2025 |
5 440 |
0,87%
|
2,31
|
2,31
|
2,36
|
2,33
|
| 08/10/2025 |
12 651 |
0,00%
|
2,34
|
2,31
|
2,37
|
2,31
|
| 07/10/2025 |
19 054 |
2,21%
|
2,24
|
2,24
|
2,35
|
2,31
|
| 06/10/2025 |
2 982 |
-0,88%
|
2,28
|
2,26
|
2,30
|
2,26
|
| 03/10/2025 |
2 680 |
0,44%
|
2,35
|
2,26
|
2,35
|
2,28
|
| 02/10/2025 |
5 305 |
-0,44%
|
2,30
|
2,27
|
2,31
|
2,27
|
| 01/10/2025 |
16 504 |
0,44%
|
2,26
|
2,25
|
2,30
|
2,28
|
| 30/09/2025 |
9 980 |
-1,30%
|
2,33
|
2,27
|
2,33
|
2,27
|
| 29/09/2025 |
38 776 |
1,77%
|
2,26
|
2,22
|
2,35
|
2,30
|
| 26/09/2025 |
11 087 |
-0,44%
|
2,34
|
2,23
|
2,34
|
2,26
|
| 25/09/2025 |
86 622 |
-2,58%
|
2,36
|
2,26
|
2,36
|
2,27
|
| 24/09/2025 |
21 472 |
0,00%
|
2,33
|
2,31
|
2,34
|
2,33
|
| 23/09/2025 |
2 433 |
-0,43%
|
2,33
|
2,33
|
2,37
|
2,33
|
| 22/09/2025 |
2 979 |
-0,43%
|
2,35
|
2,34
|
2,40
|
2,34
|
| 19/09/2025 |
89 916 |
-2,08%
|
2,40
|
2,35
|
2,41
|
2,35
|
| 18/09/2025 |
105 450 |
3,90%
|
2,38
|
2,32
|
2,40
|
2,40
|
| 17/09/2025 |
204 480 |
-0,43%
|
2,38
|
2,31
|
2,40
|
2,31
|
| 16/09/2025 |
10 947 |
-2,11%
|
2,36
|
2,32
|
2,37
|
2,32
|
| 15/09/2025 |
6 640 |
0,42%
|
2,31
|
2,31
|
2,37
|
2,37
|
| 12/09/2025 |
29 671 |
-0,84%
|
2,40
|
2,25
|
2,40
|
2,36
|
| 11/09/2025 |
2 562 |
1,28%
|
2,39
|
2,32
|
2,39
|
2,38
|
| 10/09/2025 |
2 269 |
0,86%
|
2,40
|
2,32
|
2,40
|
2,35
|
| 09/09/2025 |
8 217 |
-1,69%
|
2,32
|
2,32
|
2,35
|
2,33
|
| 08/09/2025 |
39 536 |
-1,66%
|
2,41
|
2,29
|
2,41
|
2,37
|
| 05/09/2025 |
65 241 |
3,88%
|
2,32
|
2,30
|
2,41
|
2,41
|
| 04/09/2025 |
30 713 |
0,43%
|
2,31
|
2,27
|
2,32
|
2,32
|
| 03/09/2025 |
8 097 |
-1,28%
|
2,39
|
2,31
|
2,39
|
2,31
|
| 02/09/2025 |
28 053 |
-3,70%
|
2,34
|
2,25
|
2,36
|
2,34
|
| 01/09/2025 |
57 949 |
3,40%
|
2,37
|
2,37
|
2,44
|
2,43
|
| 29/08/2025 |
34 121 |
1,73%
|
2,30
|
2,26
|
2,35
|
2,35
|
| 28/08/2025 |
95 788 |
0,44%
|
2,30
|
2,30
|
2,35
|
2,31
|
| 27/08/2025 |
28 180 |
-6,12%
|
2,35
|
2,30
|
2,36
|
2,30
|
| 26/08/2025 |
50 842 |
0,41%
|
2,49
|
2,31
|
2,49
|
2,45
|
| 25/08/2025 |
14 959 |
-6,15%
|
2,59
|
2,44
|
2,59
|
2,44
|
| 22/08/2025 |
150 188 |
4,42%
|
2,41
|
2,41
|
2,65
|
2,60
|
| 21/08/2025 |
216 097 |
3,32%
|
2,31
|
2,31
|
2,53
|
2,49
|
| 20/08/2025 |
112 344 |
2,12%
|
2,37
|
2,34
|
2,42
|
2,41
|
| 19/08/2025 |
131 642 |
2,61%
|
2,31
|
2,30
|
2,36
|
2,36
|
| 18/08/2025 |
48 648 |
-0,43%
|
2,25
|
2,25
|
2,32
|
2,30
|
| 15/08/2025 |
58 792 |
0,00%
|
2,26
|
2,22
|
2,33
|
2,31
|
| 14/08/2025 |
150 823 |
4,53%
|
2,21
|
2,21
|
2,32
|
2,31
|
| 13/08/2025 |
159 718 |
0,00%
|
2,20
|
2,20
|
2,21
|
2,21
|
| 12/08/2025 |
119 890 |
0,46%
|
2,17
|
2,17
|
2,21
|
2,21
|
| 11/08/2025 |
186 375 |
-1,35%
|
2,15
|
2,15
|
2,23
|
2,20
|
| 08/08/2025 |
214 640 |
1,83%
|
2,15
|
2,15
|
2,32
|
2,23
|
| 07/08/2025 |
565 740 |
-5,60%
|
2,25
|
2,06
|
2,26
|
2,19
|
| 06/08/2025 |
367 139 |
-15,33%
|
2,30
|
2,28
|
2,44
|
2,32
|
| 05/08/2025 |
336 156 |
24,55%
|
2,23
|
2,22
|
2,74
|
2,74
|
| 04/08/2025 |
69 781 |
2,80%
|
2,15
|
2,15
|
2,22
|
2,20
|
| 01/08/2025 |
26 675 |
-0,93%
|
2,13
|
2,13
|
2,19
|
2,14
|
| 31/07/2025 |
96 677 |
2,86%
|
2,12
|
2,12
|
2,17
|
2,16
|
| 30/07/2025 |
17 051 |
0,00%
|
2,12
|
2,10
|
2,12
|
2,10
|
| 29/07/2025 |
61 879 |
0,00%
|
2,13
|
2,10
|
2,14
|
2,10
|
| 28/07/2025 |
124 522 |
-2,33%
|
2,12
|
2,10
|
2,12
|
2,10
|
| 25/07/2025 |
10 960 |
-0,46%
|
2,17
|
2,12
|
2,17
|
2,15
|
| 24/07/2025 |
130 532 |
1,89%
|
2,13
|
2,13
|
2,19
|
2,16
|
| 23/07/2025 |
38 727 |
-0,47%
|
2,13
|
2,12
|
2,13
|
2,12
|
| 22/07/2025 |
12 593 |
-0,47%
|
2,14
|
2,12
|
2,14
|
2,13
|
| 21/07/2025 |
63 263 |
-0,47%
|
2,17
|
2,12
|
2,17
|
2,14
|
| 18/07/2025 |
103 276 |
2,38%
|
2,10
|
2,08
|
2,16
|
2,15
|
| 17/07/2025 |
5 400 |
0,00%
|
2,07
|
2,07
|
2,10
|
2,10
|
| 16/07/2025 |
50 475 |
0,00%
|
2,10
|
2,10
|
2,11
|
2,10
|
| 15/07/2025 |
500 |
0,00%
|
2,10
|
2,10
|
2,10
|
2,10
|
| 14/07/2025 |
12 737 |
0,48%
|
2,10
|
2,10
|
2,10
|
2,10
|
| 11/07/2025 |
3 598 |
-0,48%
|
2,12
|
2,09
|
2,12
|
2,09
|
| 10/07/2025 |
10 550 |
0,96%
|
2,08
|
2,08
|
2,11
|
2,10
|
| 09/07/2025 |
12 388 |
-1,89%
|
2,11
|
2,08
|
2,12
|
2,08
|
| 08/07/2025 |
19 714 |
1,92%
|
2,06
|
2,06
|
2,12
|
2,12
|
| 07/07/2025 |
106 |
0,00%
|
2,06
|
2,06
|
2,11
|
2,08
|
| 04/07/2025 |
43 109 |
-2,35%
|
2,13
|
2,01
|
2,14
|
2,08
|
| 03/07/2025 |
109 184 |
-0,47%
|
2,14
|
2,11
|
2,14
|
2,13
|
| 02/07/2025 |
111 761 |
0,94%
|
2,13
|
2,12
|
2,15
|
2,14
|
| 01/07/2025 |
46 654 |
0,00%
|
2,14
|
2,10
|
2,14
|
2,12
|
| 30/06/2025 |
35 576 |
0,47%
|
2,12
|
2,11
|
2,14
|
2,12
|
| 27/06/2025 |
36 465 |
-1,40%
|
2,11
|
2,11
|
2,14
|
2,11
|
| 26/06/2025 |
28 223 |
0,00%
|
2,12
|
2,11
|
2,14
|
2,14
|
| 25/06/2025 |
9 284 |
0,47%
|
2,18
|
2,11
|
2,18
|
2,14
|
| 24/06/2025 |
39 271 |
-2,74%
|
2,13
|
2,11
|
2,13
|
2,13
|
| 23/06/2025 |
59 350 |
5,29%
|
2,20
|
2,11
|
2,21
|
2,19
|
| 20/06/2025 |
29 347 |
0,00%
|
2,22
|
2,08
|
2,23
|
2,08
|
| 19/06/2025 |
69 467 |
-0,45%
|
2,19
|
2,16
|
2,21
|
2,20
|
| 18/06/2025 |
57 610 |
0,00%
|
2,20
|
2,20
|
2,23
|
2,21
|
| 17/06/2025 |
134 970 |
3,27%
|
2,15
|
2,12
|
2,23
|
2,21
|
| 16/06/2025 |
2 650 |
0,47%
|
2,10
|
2,10
|
2,14
|
2,14
|
