Martifer SGPS SA (MAR1)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/01/2025 |
21 273 |
-1,43%
|
1,72
|
1,70
|
1,72
|
1,72
|
| 20/01/2025 |
14 598 |
0,00%
|
1,75
|
1,72
|
1,75
|
1,745
|
| 17/01/2025 |
6 462 |
-0,29%
|
1,745
|
1,745
|
1,75
|
1,745
|
| 16/01/2025 |
650 |
0,00%
|
1,745
|
1,745
|
1,75
|
1,75
|
| 15/01/2025 |
1 180 |
0,00%
|
1,745
|
1,745
|
1,75
|
1,75
|
| 14/01/2025 |
400 |
0,00%
|
1,75
|
1,75
|
1,75
|
1,75
|
| 13/01/2025 |
8 875 |
-1,13%
|
1,75
|
1,715
|
1,75
|
1,75
|
| 09/01/2025 |
33 199 |
0,29%
|
1,74
|
1,695
|
1,77
|
1,77
|
| 08/01/2025 |
7 031 |
0,00%
|
1,74
|
1,73
|
1,74
|
1,74
|
| 07/01/2025 |
8 525 |
-1,42%
|
1,74
|
1,73
|
1,765
|
1,74
|
| 06/01/2025 |
3 499 |
-0,28%
|
1,74
|
1,73
|
1,765
|
1,765
|
| 03/01/2025 |
2 980 |
2,02%
|
1,775
|
1,735
|
1,775
|
1,77
|
| 02/01/2025 |
2 340 |
-0,57%
|
1,725
|
1,725
|
1,735
|
1,735
|
| 31/12/2024 |
0 |
1,75%
|
1,715
|
1,715
|
1,745
|
1,745
|
| 30/12/2024 |
12 546 |
-2,00%
|
1,715
|
1,715
|
1,745
|
1,715
|
| 27/12/2024 |
342 965 |
2,94%
|
1,70
|
1,70
|
1,75
|
1,75
|
| 26/12/2024 |
0 |
-5,03%
|
1,76
|
1,70
|
1,76
|
1,70
|
| 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
|
