Martifer SGPS SA (MAR1)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 13/06/2025 |
36.544 |
2,90%
|
2,05
|
2,05
|
2,13
|
2,13
|
| 12/06/2025 |
7.948 |
0,49%
|
2,07
|
2,04
|
2,07
|
2,07
|
| 11/06/2025 |
2.698 |
-2,37%
|
2,07
|
2,06
|
2,07
|
2,06
|
| 10/06/2025 |
14.684 |
-0,94%
|
2,10
|
2,09
|
2,12
|
2,11
|
| 09/06/2025 |
7.449 |
0,47%
|
2,10
|
2,06
|
2,13
|
2,13
|
| 06/06/2025 |
5.136 |
0,00%
|
2,13
|
2,10
|
2,13
|
2,12
|
| 05/06/2025 |
50.903 |
-1,40%
|
2,17
|
2,10
|
2,17
|
2,12
|
| 04/06/2025 |
14.478 |
-0,92%
|
2,17
|
2,15
|
2,17
|
2,15
|
| 03/06/2025 |
54.471 |
1,40%
|
2,14
|
2,13
|
2,17
|
2,17
|
| 02/06/2025 |
35.131 |
0,94%
|
2,12
|
2,11
|
2,14
|
2,14
|
| 30/05/2025 |
69.931 |
0,00%
|
2,10
|
2,07
|
2,15
|
2,12
|
| 29/05/2025 |
104.057 |
3,42%
|
2,09
|
2,06
|
2,15
|
2,12
|
| 28/05/2025 |
7.877 |
0,00%
|
2,07
|
2,05
|
2,08
|
2,05
|
| 27/05/2025 |
19.771 |
0,99%
|
2,03
|
2,03
|
2,08
|
2,05
|
| 26/05/2025 |
68.418 |
0,00%
|
2,04
|
1,96
|
2,10
|
2,03
|
| 23/05/2025 |
54.901 |
-1,46%
|
2,03
|
1,975
|
2,06
|
2,03
|
| 22/05/2025 |
52.685 |
0,49%
|
2,06
|
2,00
|
2,09
|
2,06
|
| 21/05/2025 |
45.256 |
4,06%
|
1,98
|
1,97
|
2,06
|
2,05
|
| 20/05/2025 |
64.025 |
1,03%
|
1,95
|
1,91
|
1,97
|
1,97
|
| 19/05/2025 |
45.447 |
4,84%
|
1,895
|
1,84
|
1,95
|
1,95
|
| 16/05/2025 |
5.614 |
1,92%
|
1,89
|
1,84
|
1,89
|
1,86
|
| 15/05/2025 |
53.040 |
-3,18%
|
1,855
|
1,825
|
1,89
|
1,825
|
| 14/05/2025 |
38.312 |
1,62%
|
1,875
|
1,855
|
1,90
|
1,885
|
| 13/05/2025 |
87.910 |
-0,27%
|
1,86
|
1,84
|
1,92
|
1,855
|
| 12/05/2025 |
15.529 |
0,27%
|
1,885
|
1,86
|
1,885
|
1,86
|
| 09/05/2025 |
43.925 |
-3,39%
|
1,90
|
1,85
|
1,90
|
1,855
|
| 08/05/2025 |
31.696 |
3,50%
|
1,85
|
1,85
|
1,92
|
1,92
|
| 07/05/2025 |
29.308 |
0,54%
|
1,84
|
1,835
|
1,875
|
1,855
|
| 06/05/2025 |
6.111 |
-2,12%
|
1,875
|
1,825
|
1,875
|
1,845
|
| 05/05/2025 |
49.144 |
3,57%
|
1,805
|
1,805
|
1,885
|
1,885
|
| 02/05/2025 |
69.793 |
0,28%
|
1,82
|
1,795
|
1,85
|
1,82
|
| 30/04/2025 |
327.935 |
-2,16%
|
1,88
|
1,80
|
1,98
|
1,815
|
| 29/04/2025 |
2.255 |
0,27%
|
1,85
|
1,85
|
1,855
|
1,855
|
| 28/04/2025 |
5.603 |
1,37%
|
1,79
|
1,79
|
1,85
|
1,85
|
| 25/04/2025 |
9.962 |
2,24%
|
1,80
|
1,80
|
1,825
|
1,825
|
| 24/04/2025 |
760 |
-1,38%
|
1,77
|
1,77
|
1,785
|
1,785
|
| 23/04/2025 |
10.000 |
2,26%
|
1,825
|
1,80
|
1,825
|
1,81
|
| 22/04/2025 |
16.976 |
-1,39%
|
1,76
|
1,76
|
1,795
|
1,77
|
| 17/04/2025 |
5.100 |
1,41%
|
1,775
|
1,77
|
1,795
|
1,795
|
| 16/04/2025 |
67.353 |
-3,01%
|
1,825
|
1,75
|
1,84
|
1,77
|
| 15/04/2025 |
3.198 |
1,11%
|
1,835
|
1,825
|
1,84
|
1,825
|
| 14/04/2025 |
9.040 |
0,00%
|
1,80
|
1,80
|
1,83
|
1,805
|
| 11/04/2025 |
2.890 |
0,56%
|
1,84
|
1,805
|
1,845
|
1,805
|
| 10/04/2025 |
57.512 |
0,84%
|
1,795
|
1,78
|
1,845
|
1,795
|
| 09/04/2025 |
30.460 |
-1,11%
|
1,77
|
1,755
|
1,795
|
1,78
|
| 08/04/2025 |
19.006 |
-1,10%
|
1,76
|
1,76
|
1,80
|
1,80
|
| 07/04/2025 |
67.475 |
0,28%
|
1,82
|
1,64
|
1,82
|
1,82
|
| 04/04/2025 |
53.894 |
-3,46%
|
1,855
|
1,795
|
1,855
|
1,815
|
| 03/04/2025 |
10.205 |
-0,79%
|
1,86
|
1,855
|
1,885
|
1,88
|
| 02/04/2025 |
1.823 |
0,80%
|
1,88
|
1,87
|
1,90
|
1,895
|
| 01/04/2025 |
8.102 |
0,00%
|
1,88
|
1,88
|
1,90
|
1,88
|
| 31/03/2025 |
3.000 |
0,00%
|
1,88
|
1,88
|
1,88
|
1,88
|
