Lisbon - Delayed Quote EUR

Martifer SGPS, S.A. (MAR.LS)

Compare
1.7950
+0.0250
+(1.41%)
At close: April 17 at 4:23:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.77501.79501.77501.79501.79505,100
Apr 16, 20251.82501.84001.75001.77001.770067,353
Apr 15, 20251.83501.84001.82501.82501.82503,198
Apr 14, 20251.80001.83001.80001.80501.80509,040
Apr 11, 20251.84001.84501.80501.80501.80502,890
Apr 10, 20251.79501.84501.78001.79501.795057,512
Apr 9, 20251.77001.79501.75501.78001.780030,460
Apr 8, 20251.76001.80001.76001.80001.800019,006
Apr 7, 20251.82001.82001.64001.82001.820067,475
Apr 4, 20251.85501.85501.79501.81501.815053,894
Apr 3, 20251.86001.88501.85501.88001.880010,205
Apr 2, 20251.88001.90001.87001.89501.89501,823
Apr 1, 20251.88001.90001.88001.88001.88008,102
Mar 31, 20251.88001.88001.88001.88001.88003,000
Mar 28, 20251.89001.90001.84001.88001.880017,469
Mar 27, 20251.89501.92001.84001.90001.900027,363
Mar 26, 20251.89501.90001.86501.90001.90007,248
Mar 25, 20251.88501.90001.88501.89501.895027,550
Mar 24, 20251.86001.89001.84001.88501.885024,051
Mar 21, 20251.85001.88501.84501.87501.87504,200
Mar 20, 20251.86501.89501.83001.89001.890016,722
Mar 19, 20251.91501.91501.91501.91501.9150-
Mar 18, 20251.87001.92001.87001.91501.915039,379
Mar 17, 20251.90501.92501.83001.92001.920027,908
Mar 14, 20251.89001.99501.88001.90001.9000121,472
Mar 13, 20251.82001.85001.81001.85001.850022,525
Mar 12, 20251.80001.82001.79501.82001.820017,260
Mar 11, 20251.78001.81501.77501.78501.78509,296
Mar 10, 20251.77001.81501.77001.80001.80008,889
Mar 7, 20251.79001.80001.79001.80001.80003,400
Mar 6, 20251.78501.79001.76001.79001.790015,316
Mar 5, 20251.76501.82001.76501.80001.800020,296
Mar 4, 20251.75501.76501.75501.75501.75501,627
Mar 3, 20251.77001.80001.76001.80001.80006,741
Feb 28, 20251.75001.82001.74001.79001.790030,018
Feb 27, 20251.79501.79501.73501.77001.770042,490
Feb 26, 20251.77001.77001.76501.76501.76502,050
Feb 25, 20251.75001.79001.75001.77501.77503,752
Feb 24, 20251.78501.79501.76001.79501.7950790
Feb 21, 20251.78001.78001.76001.76001.76008,652
Feb 20, 20251.82001.82001.78001.79001.790012,881
Feb 19, 20251.74501.80001.74501.80001.800034,146
Feb 18, 20251.77001.77001.74501.74501.745012,597
Feb 17, 20251.75001.75001.74501.74501.74502,992
Feb 14, 20251.75001.75001.74501.75001.750025,840
Feb 13, 20251.77501.77501.74501.76001.76006,256
Feb 12, 20251.75001.75001.74501.74501.745012,679
Feb 11, 20251.78001.78001.75001.75001.75003,633
Feb 10, 20251.77001.78501.75001.75001.75002,393
Feb 7, 20251.75501.78501.75001.78501.7850181
Feb 6, 20251.74501.78501.74501.75501.75507,239
Feb 5, 20251.75001.75001.75001.75001.7500200
Feb 4, 20251.75001.79001.74501.78501.78503,461
Feb 3, 20251.75001.75001.74501.74501.74505,898
Jan 31, 20251.75001.76001.74501.75001.75005,000
Jan 30, 20251.78501.79001.74501.74501.74508,369
Jan 29, 20251.76001.78001.74501.78001.780024,902
Jan 28, 20251.74501.76001.74501.76001.76001,745
Jan 27, 20251.74001.75001.71001.75001.750016,264
Jan 24, 20251.72001.72001.72001.72001.72003,893
Jan 23, 20251.72001.72001.72001.72001.72001,800
Jan 22, 20251.72001.74001.71501.71501.71506,331
Jan 21, 20251.72001.72001.70001.72001.720021,273
Jan 20, 20251.75001.75001.72001.74501.745014,598
Jan 17, 20251.74501.75001.74501.74501.74506,462
Jan 16, 20251.74501.75001.74501.75001.7500650
Jan 15, 20251.74501.75001.74501.75001.75001,180
Jan 14, 20251.75001.75001.75001.75001.7500400
Jan 13, 20251.75001.75001.71501.75001.75008,875
Jan 10, 20251.75001.77001.75001.77001.77008,450
Jan 9, 20251.74001.76001.69501.74501.745033,199
Jan 8, 20251.74001.74001.73001.74001.74007,031
Jan 7, 20251.74001.76501.73001.74001.74008,525
Jan 6, 20251.74001.76501.73001.76501.76503,499
Jan 3, 20251.77501.77501.73501.77001.77002,980
Jan 2, 20251.72501.73501.72501.73501.73502,340
Dec 31, 20241.71501.74501.71501.74501.74505,188
Dec 30, 20241.71501.74501.71501.71501.715012,546
Dec 27, 20241.70001.75001.70001.75001.7500342,965
Dec 24, 20241.76001.76001.70001.70001.700029,037
Dec 23, 20241.70001.79001.63001.79001.790037,648
Dec 20, 20241.74501.78501.73001.73001.730011,281
Dec 19, 20241.74001.79001.74001.79001.79005,100
Dec 18, 20241.77001.78001.73501.78001.780020,715
Dec 17, 20241.76501.77001.73001.77001.770014,918
Dec 16, 20241.76001.76501.76001.76501.76506,340
Dec 13, 20241.78001.80001.76501.76501.765022,219
Dec 12, 20241.76001.78001.76001.78001.78006,974
Dec 11, 20241.75001.77501.75001.76001.760020,043
Dec 10, 20241.75001.76501.75001.76001.76002,807
Dec 9, 20241.74001.74001.72501.74001.74003,623
Dec 6, 20241.75001.78001.75001.75001.750011,908
Dec 5, 20241.75001.75001.72001.72001.720014,053
Dec 4, 20241.73001.78501.72001.72001.720058,975
Dec 3, 20241.72501.75001.72501.75001.750041,670
Dec 2, 20241.65001.72501.63001.72501.725011,968
Nov 29, 20241.68001.68001.68001.68001.6800241
Nov 28, 20241.73001.73001.69501.70001.700046,112
Nov 27, 20241.72001.75001.70501.73001.73003,034
Nov 26, 20241.73001.73001.72001.72501.725018,784
Nov 25, 20241.73001.74501.73001.74501.74506,696
Nov 22, 20241.72501.72501.72501.72501.7250101
Nov 21, 20241.73001.73001.73001.73001.7300600
Nov 20, 20241.73501.74501.73001.73001.73003,780
Nov 19, 20241.75001.75001.73501.73501.735024,460
Nov 18, 20241.75001.77001.74001.76501.765016,963
Nov 15, 20241.74001.77501.74001.77501.77502,514
Nov 14, 20241.74001.77001.73001.77001.77004,778
Nov 13, 20241.74001.77501.74001.77501.77501,200
Nov 12, 20241.73001.77501.73001.77501.7750690
Nov 11, 20241.75001.76001.73001.75001.75007,042
Nov 8, 20241.76001.76001.73501.75501.75505,936
Nov 7, 20241.72001.76001.72001.76001.76003,699
Nov 6, 20241.76501.76501.70001.76001.760032,479
Nov 5, 20241.76501.76501.73501.76001.76006,212
Nov 4, 20241.77001.77001.72501.73001.73001,146
Nov 1, 20241.72501.77001.72501.77001.77002,648
Oct 31, 20241.75501.76501.73001.76001.76009,036
Oct 30, 20241.72001.76501.72001.76501.76505,971
Oct 29, 20241.77001.77001.73001.76501.76508,686
Oct 28, 20241.77001.80001.75001.78001.780017,345
Oct 25, 20241.77001.77001.76001.76001.76009,670
Oct 24, 20241.77001.77001.77001.77001.77002,100
Oct 23, 20241.81001.81001.76501.77001.77009,292
Oct 22, 20241.78001.81501.78001.80501.80507,981
Oct 21, 20241.80001.82001.78001.78001.780013,952
Oct 18, 20241.81501.83501.75501.80001.800021,997
Oct 17, 20241.80001.82501.80001.81001.810012,755
Oct 16, 20241.75001.80001.75001.80001.80005,452
Oct 15, 20241.78001.78001.75001.78001.780018,113
Oct 14, 20241.78001.80001.78001.80001.800025,087
Oct 11, 20241.80001.80001.78001.78001.780011,696
Oct 10, 20241.78001.82001.78001.82001.82006,129
Oct 9, 20241.81001.83501.75001.83001.830025,670
Oct 8, 20241.86001.89001.81001.81001.810030,925
Oct 7, 20241.76501.88001.76501.86001.860099,794
Oct 4, 20241.75501.75501.75001.75501.75503,334
Oct 3, 20241.78001.78001.78001.78001.7800-
Oct 2, 20241.79001.79001.75001.78001.780013,083
Oct 1, 20241.73001.79501.73001.78501.78505,438
Sep 30, 20241.76001.78001.75001.78001.78005,694
Sep 27, 20241.78001.80001.77501.80001.800013,196
Sep 26, 20241.75001.78001.75001.78001.78002,205
Sep 25, 20241.75501.78001.75501.78001.7800100
Sep 24, 20241.74501.78501.73001.78501.785012,954
Sep 23, 20241.73001.81001.73001.78001.780026,928
Sep 20, 20241.76001.81001.74001.81001.810055,327
Sep 19, 20241.70501.76001.70501.76001.760014,709
Sep 18, 20241.70001.73001.70001.72001.720019,400
Sep 17, 20241.73001.73001.70001.73001.7300645
Sep 16, 20241.68001.73001.68001.73001.730027,521
Sep 13, 20241.70001.71501.69001.70001.70006,906
Sep 12, 20241.70001.71501.68001.71501.71504,644
Sep 11, 20241.68501.70001.66001.70001.700013,534
Sep 10, 20241.70001.70001.66501.70001.70005,222
Sep 9, 20241.72501.73001.67501.72501.725010,379
Sep 6, 20241.70001.73501.67001.73501.73506,014
Sep 5, 20241.73501.73501.68001.73001.73007,386
Sep 4, 20241.75001.75001.67001.75001.750018,687
Sep 3, 20241.70001.76001.70001.76001.760019,218
Sep 2, 20241.63001.74501.63001.74501.745065,766
Aug 30, 20241.61501.62001.61501.62001.62009,394
Aug 29, 20241.60501.64001.60501.64001.640024,930
Aug 28, 20241.63501.64501.60001.63501.635013,500
Aug 27, 20241.65001.66501.60001.66501.665039,985
Aug 26, 20241.66501.66501.63501.66001.66005,240
Aug 23, 20241.65001.66501.61001.66501.665039,017
Aug 22, 20241.64501.65001.62001.64001.640013,608
Aug 21, 20241.60001.65001.58001.64501.6450107,005
Aug 20, 20241.55001.62501.55001.56001.56005,340
Aug 19, 20241.58501.63001.55001.55001.550023,029
Aug 16, 20241.58501.61501.58501.60001.600013,537
Aug 15, 20241.62001.63001.58001.58001.58001,124
Aug 14, 20241.62001.63001.57001.62501.62506,537
Aug 13, 20241.60001.63501.57001.62501.62507,673
Aug 12, 20241.59001.62501.59001.62501.625012,702
Aug 9, 20241.58001.59001.53501.59001.59007,189
Aug 8, 20241.53001.58001.52501.58001.5800906
Aug 7, 20241.53001.58501.50001.58501.585011,506
Aug 6, 20241.57501.58001.53001.58001.5800852
Aug 5, 20241.56001.58501.50001.58501.585015,514
Aug 2, 20241.57501.59501.57001.57001.570015,735
Aug 1, 20241.60001.60001.57501.60001.60003,957
Jul 31, 20241.58001.59001.58001.59001.59001,050
Jul 30, 20241.58001.59501.57501.59501.59503,590
Jul 29, 20241.60001.62001.58001.60001.60008,905
Jul 26, 20241.62001.62001.60001.60001.60006,780
Jul 25, 20241.61001.62501.59001.62501.625018,528
Jul 24, 20241.59001.64001.58001.61001.610059,386
Jul 23, 20241.58001.58001.58001.58001.58002,605
Jul 22, 20241.59001.63501.58501.58501.58505,140
Jul 19, 20241.58001.60501.57501.60501.60502,354
Jul 18, 20241.59001.61501.58001.58001.580015,114
Jul 17, 20241.57501.61501.57501.61501.615012,776
Jul 16, 20241.62001.62001.55001.61501.615013,485
Jul 15, 20241.62501.63001.60001.62001.620013,980
Jul 12, 20241.60001.60501.56001.60501.605016,881
Jul 11, 20241.56001.61001.56001.61001.61002,585
Jul 10, 20241.57001.62001.57001.61501.61502,989
Jul 9, 20241.57001.61001.56001.60001.60004,915
Jul 8, 20241.62001.62001.57001.60501.60502,243
Jul 5, 20241.58501.61001.57001.61001.610023,620
Jul 4, 20241.58001.62001.58001.62001.62008,654
Jul 3, 20241.57001.60501.57001.58001.58001,209
Jul 2, 20241.62501.62501.57001.57001.570024,806
Jul 1, 20241.57001.63001.57001.63001.6300966
Jun 28, 20241.58001.63001.57501.58001.58007,015
Jun 27, 20241.57001.63501.57001.63001.6300215
Jun 26, 20241.60001.63501.59001.63001.63003,780
Jun 25, 20241.64001.64001.64001.64001.6400-
Jun 24, 20241.64501.66501.61001.64001.64006,818
Jun 21, 20241.57501.64001.57501.64001.6400856
Jun 20, 20241.52001.64001.52001.63501.63509,037
Jun 19, 20241.57501.57501.57501.57501.5750304
Jun 18, 20241.60001.60001.54501.60001.60003,414
Jun 17, 20241.58501.60001.54501.60001.600015,426
Jun 14, 20241.61001.61001.55001.60001.600011,897
Jun 13, 20241.61001.61501.60501.61501.61506,693
Jun 12, 20241.62501.64501.60501.64501.64508,022
Jun 11, 20241.65001.68501.62501.62501.62501,754
Jun 10, 20241.69001.69001.61001.67001.670017,670
Jun 7, 20241.69501.74001.69501.69501.69505,225
Jun 6, 20241.69501.69501.66501.69501.69503,336
Jun 5, 20241.74001.76001.69001.76001.76001,882
Jun 4, 20241.69501.74501.69501.74501.74501,966
Jun 3, 20241.75501.75501.68501.75501.75505,818
May 31, 20241.72501.76501.68001.75501.75503,745
May 30, 20241.77001.77001.77001.77001.7700-
May 29, 20241.79001.79001.71501.77001.77006,811
May 28, 20241.78501.80001.72501.79001.790034,452
May 27, 20241.76001.78501.75001.78501.78508,915
May 24, 20241.78501.81001.73001.78001.780020,190
May 23, 20241.80001.80001.72001.79501.79504,186
May 22, 20241.79001.80001.71501.76501.765016,690
May 21, 20241.72001.75001.65001.75001.750027,642
May 20, 20241.68501.70001.64001.70001.700016,877
May 17, 20241.66001.68001.64001.68001.680010,664
May 16, 20241.65001.68001.63501.67001.670030,370
May 15, 20241.61001.65001.58001.65001.650023,289
May 14, 20241.62001.62001.58001.62001.62007,615
May 13, 20241.58001.62001.58001.62001.62005,806
May 10, 20241.63001.63001.56001.61001.610012,709
May 9, 20241.53001.64501.52501.56001.560018,491
May 8, 20241.57001.57001.53501.55001.55004,150
May 7, 20241.56001.56001.55001.55001.55002,070
May 6, 20241.55001.56501.55001.56501.56501,500
May 3, 20241.53501.55001.53501.55001.55009,197
May 2, 20241.59501.59501.55001.58001.580021,093
Apr 30, 20241.57001.59501.55001.59501.59509,810
Apr 29, 20241.55001.57001.55001.57001.570018,304
Apr 26, 20241.51001.55001.51001.54501.545013,414
Apr 25, 20241.52001.54501.51001.51001.51005,579
Apr 24, 20241.52501.55501.52501.54501.54507,856
Apr 23, 20241.53001.55501.52001.55501.555010,419
Apr 22, 20241.59001.59001.53001.54001.54009,379
Apr 19, 20241.58501.58501.58501.58501.58501,000
Apr 18, 20241.56001.59001.56001.59001.59004,062
Apr 17, 20241.55001.59001.55001.56001.56007,874

Related Tickers

CDU.LS Conduril - Engenharia, S.A.
18.50
0.00%
 
TDSA.LS Teixeira Duarte, S.A.
0.1580
-0.94%
 
EGL.LS Mota-Engil, SGPS, S.A.
3.2520
-7.61%
 
SCYR.MC Sacyr, S.A.
3.0860
-0.26%
 
HEIJM.AS Koninklijke Heijmans N.V.
39.88
-4.64%
 
ACS.MC ACS, Actividades de Construcción y Servicios, S.A.
51.40
-0.19%