|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-02-25 | 299,300 | 1.67 | 1.69 | 1.67 | 1.68 | 00:00:00 | | 2004-02-26 | 299,000 | 1.68 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2004-02-27 | 944,500 | 1.67 | 1.74 | 1.67 | 1.71 | 00:00:00 | | 2004-03-01 | 609,700 | 1.73 | 1.74 | 1.73 | 1.73 | 00:00:00 | | 2004-03-02 | 331,600 | 1.73 | 1.74 | 1.72 | 1.74 | 00:00:00 | | 2004-03-03 | 218,900 | 1.73 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2004-03-04 | 228,700 | 1.73 | 1.73 | 1.72 | 1.73 | 00:00:00 | | 2004-03-05 | 323,700 | 1.72 | 1.74 | 1.72 | 1.73 | 00:00:00 | | 2004-03-08 | 910,600 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2004-03-09 | 236,600 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2004-03-10 | 2,230,600 | 1.71 | 1.71 | 1.61 | 1.63 | 00:00:00 | | 2004-03-11 | 1,695,900 | 1.61 | 1.61 | 1.54 | 1.56 | 00:00:00 | | 2004-03-12 | 528,300 | 1.55 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2004-03-15 | 296,900 | 1.65 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2004-03-16 | 121,700 | 1.63 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2004-03-17 | 301,200 | 1.63 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2004-03-18 | 215,600 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-03-19 | 340,000 | 1.65 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2004-03-22 | 222,300 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2004-03-23 | 360,300 | 1.61 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2004-03-24 | 466,500 | 1.59 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2004-03-25 | 1,281,700 | 1.61 | 1.61 | 1.48 | 1.55 | 00:00:00 | | 2004-03-26 | 359,200 | 1.55 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2004-03-29 | 231,600 | 1.56 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2004-03-30 | 65,000 | 1.58 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2004-03-31 | 256,200 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2004-04-01 | 217,300 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2004-04-02 | 119,700 | 1.58 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2004-04-05 | 157,700 | 1.59 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2004-04-06 | 788,500 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | | 2004-04-07 | 193,600 | 1.56 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2004-04-08 | 344,200 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2004-04-09 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2004-04-12 | 0 | 1.79 | 1.79 | 1.79 | 1.79 | 00:00:00 | | 2004-04-13 | 161,000 | 1.59 | 1.60 | 1.56 | 1.59 | 00:00:00 | | 2004-04-14 | 68,400 | 1.57 | 1.58 | 1.56 | 1.57 | 00:00:00 | | 2004-04-15 | 99,400 | 1.58 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2004-04-16 | 107,700 | 1.57 | 1.59 | 1.57 | 1.57 | 00:00:00 | | 2004-04-19 | 54,700 | 1.58 | 1.58 | 1.57 | 1.57 | 00:00:00 | | 2004-04-20 | 890,300 | 1.57 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2004-04-21 | 500,700 | 1.57 | 1.57 | 1.55 | 1.56 | 00:00:00 | | 2004-04-22 | 740,200 | 1.55 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2004-04-23 | 366,900 | 1.57 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2004-04-26 | 278,500 | 1.55 | 1.58 | 1.55 | 1.55 | 00:00:00 | | 2004-04-27 | 351,700 | 1.55 | 1.56 | 1.55 | 1.56 | 00:00:00 | | 2004-04-28 | 1,361,100 | 1.58 | 1.62 | 1.55 | 1.56 | 00:00:00 | | 2004-04-29 | 306,400 | 1.57 | 1.59 | 1.56 | 1.58 | 00:00:00 | | 2004-04-30 | 389,100 | 1.57 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2004-05-03 | 284,300 | 1.58 | 1.58 | 1.55 | 1.56 | 00:00:00 | | 2004-05-04 | 330,700 | 1.56 | 1.57 | 1.54 | 1.57 | 00:00:00 | | 2004-05-05 | 448,800 | 1.57 | 1.59 | 1.56 | 1.59 | 00:00:00 | | 2004-05-06 | 470,400 | 1.59 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2004-05-07 | 423,000 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2004-05-10 | 837,900 | 1.63 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2004-05-11 | 226,400 | 1.61 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2004-05-12 | 2,288,300 | 1.64 | 1.64 | 1.62 | 1.63 | 00:00:00 | | 2004-05-13 | 1,094,700 | 1.63 | 1.63 | 1.61 | 1.61 | 00:00:00 | | 2004-05-14 | 105,600 | 1.61 | 1.61 | 1.58 | 1.58 | 00:00:00 | | 2004-05-17 | 221,600 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2004-05-18 | 415,200 | 1.55 | 1.57 | 1.54 | 1.54 | 00:00:00 | | 2004-05-19 | 275,100 | 1.56 | 1.58 | 1.56 | 1.58 | 00:00:00 | | 2004-05-20 | 245,200 | 1.58 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2004-05-21 | 53,400 | 1.58 | 1.59 | 1.58 | 1.59 | 00:00:00 | | 2004-05-24 | 62,700 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2004-05-25 | 19,400 | 1.58 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2004-05-26 | 103,100 | 1.58 | 1.59 | 1.57 | 1.58 | 00:00:00 | | 2004-05-27 | 447,500 | 1.57 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2004-05-28 | 1,419,500 | 1.64 | 1.71 | 1.64 | 1.71 | 00:00:00 | | 2004-05-31 | 113,600 | 1.68 | 1.71 | 1.67 | 1.68 | 00:00:00 | | 2004-06-01 | 498,400 | 1.69 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2004-06-02 | 286,800 | 1.70 | 1.71 | 1.69 | 1.70 | 00:00:00 | | 2004-06-03 | 687,900 | 1.71 | 1.75 | 1.69 | 1.72 | 00:00:00 | | 2004-06-04 | 503,900 | 1.71 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2004-06-07 | 1,258,200 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | | 2004-06-08 | 158,200 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2004-06-09 | 761,400 | 1.74 | 1.76 | 1.72 | 1.76 | 00:00:00 | | 2004-06-10 | 491,200 | 1.74 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2004-06-11 | 348,500 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2004-06-14 | 326,500 | 1.72 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2004-06-15 | 221,300 | 1.66 | 1.67 | 1.64 | 1.67 | 00:00:00 | | 2004-06-16 | 784,500 | 1.66 | 1.66 | 1.64 | 1.66 | 00:00:00 | | 2004-06-17 | 1,657,500 | 1.66 | 1.70 | 1.64 | 1.68 | 00:00:00 | | 2004-06-18 | 1,543,200 | 1.69 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2004-06-21 | 802,000 | 1.71 | 1.74 | 1.71 | 1.72 | 00:00:00 | | 2004-06-22 | 341,500 | 1.73 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2004-06-23 | 2,073,000 | 1.74 | 1.86 | 1.74 | 1.85 | 00:00:00 | | 2004-06-24 | 822,200 | 1.85 | 1.88 | 1.79 | 1.79 | 00:00:00 | | 2004-06-25 | 407,400 | 1.80 | 1.80 | 1.78 | 1.80 | 00:00:00 | | 2004-06-28 | 140,500 | 1.80 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2004-06-29 | 1,272,200 | 1.81 | 1.85 | 1.81 | 1.83 | 00:00:00 | | 2004-06-30 | 1,325,900 | 1.85 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2004-07-01 | 1,251,400 | 1.81 | 1.88 | 1.81 | 1.88 | 00:00:00 | | 2004-07-02 | 1,214,300 | 1.86 | 1.97 | 1.86 | 1.95 | 00:00:00 | | 2004-07-05 | 142,100 | 1.96 | 1.96 | 1.92 | 1.95 | 00:00:00 | | 2004-07-06 | 1,553,200 | 1.95 | 2.02 | 1.95 | 2.00 | 00:00:00 | | 2004-07-07 | 1,123,700 | 2.00 | 2.00 | 1.92 | 1.92 | 00:00:00 | | 2004-07-08 | 406,300 | 1.92 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2004-07-09 | 935,000 | 1.92 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2004-07-12 | 686,200 | 1.96 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2004-07-13 | 299,600 | 1.94 | 1.97 | 1.94 | 1.94 | 00:00:00 | | 2004-07-14 | 660,000 | 1.93 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2004-07-15 | 141,900 | 1.92 | 1.94 | 1.92 | 1.92 | 00:00:00 | | 2004-07-16 | 808,600 | 1.94 | 1.97 | 1.92 | 1.95 | 00:00:00 | | 2004-07-19 | 230,000 | 1.93 | 1.93 | 1.92 | 1.92 | 00:00:00 | | 2004-07-20 | 966,400 | 1.92 | 1.92 | 1.89 | 1.89 | 00:00:00 | | 2004-07-21 | 980,100 | 1.92 | 1.94 | 1.89 | 1.92 | 00:00:00 | | 2004-07-22 | 280,600 | 1.92 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2004-07-23 | 450,000 | 1.94 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2004-07-26 | 688,300 | 1.90 | 1.91 | 1.89 | 1.89 | 00:00:00 | | 2004-07-27 | 853,200 | 1.90 | 1.91 | 1.89 | 1.89 | 00:00:00 | | 2004-07-28 | 944,900 | 1.89 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2004-07-29 | 1,539,500 | 1.86 | 1.88 | 1.81 | 1.83 | 00:00:00 | | 2004-07-30 | 1,185,200 | 1.83 | 1.83 | 1.78 | 1.80 | 00:00:00 | | 2004-08-02 | 355,300 | 1.80 | 1.80 | 1.77 | 1.79 | 00:00:00 | | 2004-08-03 | 1,584,200 | 1.79 | 1.81 | 1.77 | 1.78 | 00:00:00 | | 2004-08-04 | 700,200 | 1.77 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2004-08-05 | 1,323,900 | 1.78 | 1.78 | 1.72 | 1.73 | 00:00:00 | | 2004-08-06 | 2,141,200 | 1.72 | 1.74 | 1.65 | 1.68 | 00:00:00 | | 2004-08-09 | 389,500 | 1.70 | 1.70 | 1.66 | 1.67 | 00:00:00 | | 2004-08-10 | 1,066,500 | 1.67 | 1.71 | 1.67 | 1.69 | 00:00:00 | | 2004-08-11 | 1,009,300 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
