|
Jerónimo Martins SGPS - [Ticker: JMT.LS] | | Last Trade | 10.58 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.01 (+1.00%) | Open | 10.60 | High | 10.74 | Low | 10.56 | Volume | 224,830 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 13.55 x 21,400 - 14.23 x 16,700 | Former Close | 10.59 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | JMT.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 17,586 | 4.55 | 4.61 | 4.41 | 4.44 | 00:00:00 | 2000-01-04 | 21,379 | 4.36 | 4.39 | 4.16 | 4.16 | 00:00:00 | 2000-01-05 | 24,366 | 4.05 | 4.17 | 3.89 | 4.02 | 00:00:00 | 2000-01-06 | 11,116 | 4.04 | 4.11 | 3.99 | 4.10 | 00:00:00 | 2000-01-07 | 16,178 | 4.22 | 4.24 | 4.16 | 4.17 | 00:00:00 | 2000-01-10 | 14,341 | 4.26 | 4.27 | 4.08 | 4.09 | 00:00:00 | 2000-01-11 | 6,382 | 4.14 | 4.15 | 4.09 | 4.13 | 00:00:00 | 2000-01-12 | 7,776 | 4.13 | 4.13 | 4.07 | 4.10 | 00:00:00 | 2000-01-13 | 27,115 | 4.33 | 4.37 | 4.21 | 4.26 | 00:00:00 | 2000-01-14 | 16,691 | 4.27 | 4.31 | 4.16 | 4.18 | 00:00:00 | 2000-01-17 | 5,688 | 4.22 | 4.22 | 4.16 | 4.19 | 00:00:00 | 2000-01-18 | 11,122 | 4.20 | 4.21 | 4.08 | 4.12 | 00:00:00 | 2000-01-19 | 7,658 | 4.11 | 4.17 | 4.09 | 4.09 | 00:00:00 | 2000-01-20 | 4,725 | 4.13 | 4.14 | 4.10 | 4.10 | 00:00:00 | 2000-01-21 | 4,216 | 4.14 | 4.14 | 4.10 | 4.10 | 00:00:00 | 2000-01-24 | 5,638 | 4.11 | 4.15 | 4.08 | 4.10 | 00:00:00 | 2000-01-25 | 16,816 | 4.08 | 4.12 | 3.98 | 4.01 | 00:00:00 | 2000-01-26 | 4,237 | 4.05 | 4.09 | 4.03 | 4.06 | 00:00:00 | 2000-01-27 | 4,890 | 4.03 | 4.09 | 4.03 | 4.04 | 00:00:00 | 2000-01-28 | 6,959 | 4.04 | 4.08 | 3.98 | 4.00 | 00:00:00 | 2000-01-31 | 8,491 | 3.98 | 3.98 | 3.90 | 3.91 | 00:00:00 | 2000-02-01 | 7,740 | 3.93 | 3.96 | 3.91 | 3.92 | 00:00:00 | 2000-02-02 | 17,248 | 3.92 | 3.94 | 3.90 | 3.90 | 00:00:00 | 2000-02-03 | 10,093 | 3.93 | 4.01 | 3.93 | 3.97 | 00:00:00 | 2000-02-04 | 14,674 | 3.98 | 4.03 | 3.96 | 3.96 | 00:00:00 | 2000-02-07 | 7,266 | 4.01 | 4.01 | 3.96 | 3.99 | 00:00:00 | 2000-02-08 | 12,037 | 3.98 | 3.98 | 3.97 | 3.98 | 00:00:00 | 2000-02-09 | 10,197 | 3.98 | 3.99 | 3.97 | 3.97 | 00:00:00 | 2000-02-10 | 11,503 | 3.96 | 3.98 | 3.89 | 3.89 | 00:00:00 | 2000-02-11 | 19,571 | 3.89 | 3.94 | 3.83 | 3.89 | 00:00:00 | 2000-02-14 | 14,247 | 3.85 | 3.89 | 3.82 | 3.83 | 00:00:00 | 2000-02-15 | 9,467 | 3.87 | 3.88 | 3.72 | 3.73 | 00:00:00 | 2000-02-16 | 10,377 | 3.78 | 3.80 | 3.75 | 3.76 | 00:00:00 | 2000-02-17 | 8,545 | 3.76 | 3.78 | 3.71 | 3.71 | 00:00:00 | 2000-02-18 | 23,858 | 3.73 | 3.99 | 3.71 | 3.85 | 00:00:00 | 2000-02-21 | 9,138 | 3.80 | 3.88 | 3.76 | 3.78 | 00:00:00 | 2000-02-22 | 11,198 | 3.76 | 3.82 | 3.76 | 3.76 | 00:00:00 | 2000-02-23 | 20,838 | 3.78 | 3.80 | 3.71 | 3.74 | 00:00:00 | 2000-02-24 | 22,672 | 3.71 | 3.75 | 3.66 | 3.66 | 00:00:00 | 2000-02-25 | 8,482 | 3.69 | 3.74 | 3.69 | 3.73 | 00:00:00 | 2000-02-28 | 11,006 | 3.70 | 3.73 | 3.69 | 3.71 | 00:00:00 | 2000-02-29 | 18,330 | 3.69 | 3.73 | 3.69 | 3.71 | 00:00:00 | 2000-03-01 | 7,037 | 3.71 | 3.71 | 3.65 | 3.68 | 00:00:00 | 2000-03-02 | 10,603 | 3.64 | 3.67 | 3.58 | 3.67 | 00:00:00 | 2000-03-03 | 19,188 | 3.67 | 3.67 | 3.59 | 3.64 | 00:00:00 | 2000-03-06 | 6,850 | 3.67 | 3.69 | 3.60 | 3.61 | 00:00:00 | 2000-03-07 | 0 | 4.09 | 4.09 | 4.09 | 4.09 | 00:00:00 | 2000-03-08 | 22,568 | 3.57 | 3.60 | 3.50 | 3.52 | 00:00:00 | 2000-03-09 | 16,124 | 3.52 | 3.52 | 3.39 | 3.41 | 00:00:00 | 2000-03-10 | 21,730 | 3.37 | 3.47 | 3.36 | 3.44 | 00:00:00 | 2000-03-13 | 12,626 | 3.45 | 3.46 | 3.36 | 3.42 | 00:00:00 | 2000-03-14 | 16,711 | 3.43 | 3.59 | 3.39 | 3.53 | 00:00:00 | 2000-03-15 | 22,262 | 3.53 | 3.55 | 3.45 | 3.51 | 00:00:00 | 2000-03-16 | 14,567 | 3.53 | 3.64 | 3.53 | 3.53 | 00:00:00 | 2000-03-17 | 29,222 | 3.56 | 3.58 | 3.45 | 3.45 | 00:00:00 | 2000-03-20 | 8,100 | 3.51 | 3.51 | 3.43 | 3.43 | 00:00:00 | 2000-03-21 | 9,654 | 3.41 | 3.43 | 3.37 | 3.38 | 00:00:00 | 2000-03-22 | 10,838 | 3.44 | 3.44 | 3.36 | 3.37 | 00:00:00 | 2000-03-23 | 13,658 | 3.37 | 3.39 | 3.36 | 3.36 | 00:00:00 | 2000-03-24 | 8,365 | 3.39 | 3.41 | 3.36 | 3.37 | 00:00:00 | 2000-03-27 | 7,399 | 3.37 | 3.44 | 3.36 | 3.36 | 00:00:00 | 2000-03-28 | 5,503 | 3.36 | 3.39 | 3.36 | 3.36 | 00:00:00 | 2000-03-29 | 5,701 | 3.36 | 3.38 | 3.27 | 3.27 | 00:00:00 | 2000-03-30 | 15,093 | 3.23 | 3.26 | 3.16 | 3.17 | 00:00:00 | 2000-03-31 | 22,554 | 3.23 | 3.39 | 3.20 | 3.35 | 00:00:00 | 2000-04-03 | 22,002 | 3.39 | 3.75 | 3.37 | 3.65 | 00:00:00 | 2000-04-04 | 37,883 | 3.76 | 3.76 | 3.51 | 3.53 | 00:00:00 | 2000-04-05 | 53,924 | 3.58 | 3.70 | 3.39 | 3.58 | 00:00:00 | 2000-04-06 | 38,265 | 3.64 | 3.69 | 3.62 | 3.67 | 00:00:00 | 2000-04-07 | 20,755 | 3.69 | 3.75 | 3.66 | 3.69 | 00:00:00 | 2000-04-10 | 14,150 | 3.71 | 3.76 | 3.67 | 3.67 | 00:00:00 | 2000-04-11 | 12,706 | 3.67 | 3.70 | 3.52 | 3.61 | 00:00:00 | 2000-04-12 | 20,923 | 3.59 | 3.62 | 3.37 | 3.37 | 00:00:00 | 2000-04-13 | 14,677 | 3.43 | 3.61 | 3.38 | 3.61 | 00:00:00 | 2000-04-14 | 11,044 | 3.57 | 3.62 | 3.45 | 3.51 | 00:00:00 | 2000-04-17 | 11,707 | 3.35 | 3.43 | 3.27 | 3.37 | 00:00:00 | 2000-04-18 | 4,589 | 3.43 | 3.43 | 3.36 | 3.36 | 00:00:00 | 2000-04-19 | 6,825 | 3.37 | 3.42 | 3.37 | 3.42 | 00:00:00 | 2000-04-20 | 2,474 | 3.37 | 3.43 | 3.37 | 3.39 | 00:00:00 | 2000-04-21 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | 2000-04-24 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | 2000-04-25 | 0 | 3.83 | 3.83 | 3.83 | 3.83 | 00:00:00 | 2000-04-26 | 4,280 | 3.48 | 3.48 | 3.34 | 3.34 | 00:00:00 | 2000-04-27 | 8,598 | 3.35 | 3.38 | 3.20 | 3.34 | 00:00:00 | 2000-04-28 | 6,664 | 3.40 | 3.47 | 3.31 | 3.47 | 00:00:00 | 2000-05-01 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | 2000-05-02 | 8,971 | 3.43 | 3.48 | 3.32 | 3.37 | 00:00:00 | 2000-05-03 | 6,399 | 3.36 | 3.40 | 3.31 | 3.33 | 00:00:00 | 2000-05-04 | 5,812 | 3.32 | 3.32 | 3.26 | 3.30 | 00:00:00 | 2000-05-05 | 4,667 | 3.29 | 3.30 | 3.25 | 3.28 | 00:00:00 | 2000-05-08 | 11,994 | 3.25 | 3.30 | 3.16 | 3.18 | 00:00:00 | 2000-05-09 | 7,341 | 3.21 | 3.21 | 3.16 | 3.16 | 00:00:00 | 2000-05-10 | 8,100 | 3.18 | 3.21 | 3.13 | 3.13 | 00:00:00 | 2000-05-11 | 5,138 | 3.13 | 3.18 | 3.13 | 3.14 | 00:00:00 | 2000-05-12 | 4,174 | 3.18 | 3.18 | 3.14 | 3.14 | 00:00:00 | 2000-05-15 | 2,940 | 3.14 | 3.18 | 3.14 | 3.16 | 00:00:00 | 2000-05-16 | 4,655 | 3.18 | 3.19 | 3.16 | 3.18 | 00:00:00 | 2000-05-17 | 2,636 | 3.17 | 3.17 | 3.10 | 3.10 | 00:00:00 | 2000-05-18 | 5,337 | 3.10 | 3.11 | 3.06 | 3.06 | 00:00:00 | 2000-05-19 | 5,683 | 3.05 | 3.08 | 2.98 | 2.98 | 00:00:00 | 2000-05-22 | 5,316 | 2.99 | 2.99 | 2.87 | 2.87 | 00:00:00 | 2000-05-23 | 10,485 | 2.92 | 3.02 | 2.90 | 3.02 | 00:00:00 | 2000-05-24 | 12,440 | 2.94 | 3.18 | 2.92 | 3.18 | 00:00:00 | 2000-05-25 | 5,436 | 3.23 | 3.26 | 3.10 | 3.10 | 00:00:00 | 2000-05-26 | 5,467 | 3.09 | 3.15 | 3.02 | 3.03 | 00:00:00 | 2000-05-29 | 3,179 | 3.09 | 3.12 | 3.00 | 3.04 | 00:00:00 | 2000-05-30 | 7,523 | 3.04 | 3.08 | 2.99 | 2.99 | 00:00:00 | 2000-05-31 | 7,427 | 3.01 | 3.03 | 2.95 | 2.99 | 00:00:00 | 2000-06-01 | 5,529 | 3.00 | 3.05 | 3.00 | 3.05 | 00:00:00 | 2000-06-02 | 10,853 | 3.04 | 3.14 | 3.03 | 3.11 | 00:00:00 | 2000-06-05 | 5,258 | 3.14 | 3.14 | 3.01 | 3.02 | 00:00:00 | 2000-06-06 | 4,927 | 3.06 | 3.06 | 3.00 | 3.03 | 00:00:00 | 2000-06-07 | 3,429 | 3.02 | 3.04 | 3.00 | 3.02 | 00:00:00 | 2000-06-08 | 6,718 | 3.06 | 3.09 | 3.04 | 3.07 | 00:00:00 | 2000-06-09 | 4,713 | 3.08 | 3.15 | 3.07 | 3.14 | 00:00:00 | 2000-06-12 | 2,778 | 3.15 | 3.15 | 3.09 | 3.10 | 00:00:00 | 2000-06-13 | 5,466 | 3.10 | 3.24 | 3.07 | 3.21 | 00:00:00 | 2000-06-14 | 20,509 | 3.22 | 3.30 | 3.22 | 3.30 | 00:00:00 | 2000-06-15 | 23,761 | 3.37 | 3.42 | 3.32 | 3.37 | 00:00:00 | 2000-06-16 | 9,992 | 3.40 | 3.41 | 3.27 | 3.27 | 00:00:00 | 2000-06-19 | 3,715 | 3.29 | 3.32 | 3.27 | 3.28 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|