|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-08-11 | 1,009,300 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2004-08-12 | 2,317,500 | 1.70 | 1.79 | 1.70 | 1.75 | 00:00:00 | | 2004-08-13 | 540,400 | 1.77 | 1.78 | 1.74 | 1.76 | 00:00:00 | | 2004-08-16 | 254,800 | 1.76 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2004-08-17 | 213,800 | 1.77 | 1.78 | 1.72 | 1.74 | 00:00:00 | | 2004-08-18 | 180,100 | 1.73 | 1.76 | 1.73 | 1.74 | 00:00:00 | | 2004-08-19 | 80,200 | 1.76 | 1.77 | 1.75 | 1.76 | 00:00:00 | | 2004-08-20 | 273,000 | 1.77 | 1.81 | 1.76 | 1.81 | 00:00:00 | | 2004-08-23 | 84,200 | 1.79 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2004-08-24 | 66,700 | 1.78 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-08-25 | 645,100 | 1.78 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2004-08-26 | 53,800 | 1.77 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2004-08-27 | 115,900 | 1.77 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2004-08-30 | 216,200 | 1.76 | 1.79 | 1.76 | 1.76 | 00:00:00 | | 2004-08-31 | 643,400 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-01 | 76,800 | 1.78 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2004-09-02 | 156,000 | 1.78 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-03 | 249,000 | 1.76 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2004-09-06 | 176,600 | 1.78 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-07 | 170,700 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-08 | 136,200 | 1.78 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2004-09-09 | 261,400 | 1.76 | 1.79 | 1.76 | 1.78 | 00:00:00 | | 2004-09-10 | 113,400 | 1.78 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2004-09-13 | 581,200 | 1.77 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2004-09-14 | 378,900 | 1.77 | 1.78 | 1.77 | 1.77 | 00:00:00 | | 2004-09-15 | 535,900 | 1.78 | 1.78 | 1.76 | 1.77 | 00:00:00 | | 2004-09-16 | 42,500 | 1.77 | 1.77 | 1.76 | 1.77 | 00:00:00 | | 2004-09-17 | 235,900 | 1.77 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-20 | 235,000 | 1.77 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2004-09-21 | 111,100 | 1.76 | 1.78 | 1.76 | 1.78 | 00:00:00 | | 2004-09-22 | 351,800 | 1.78 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2004-09-23 | 82,200 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2004-09-24 | 153,200 | 1.74 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2004-09-27 | 210,800 | 1.74 | 1.76 | 1.74 | 1.75 | 00:00:00 | | 2004-09-28 | 1,498,700 | 1.73 | 1.85 | 1.73 | 1.83 | 00:00:00 | | 2004-09-29 | 287,700 | 1.82 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2004-09-30 | 488,500 | 1.81 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2004-10-01 | 178,300 | 1.81 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2004-10-04 | 116,500 | 1.81 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2004-10-05 | 252,000 | 1.82 | 1.84 | 1.81 | 1.83 | 00:00:00 | | 2004-10-06 | 524,300 | 1.81 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2004-10-07 | 45,500 | 1.83 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2004-10-08 | 121,600 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2004-10-11 | 853,500 | 1.81 | 1.82 | 1.81 | 1.82 | 00:00:00 | | 2004-10-12 | 122,900 | 1.81 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2004-10-13 | 180,000 | 1.82 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2004-10-14 | 294,700 | 1.81 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2004-10-15 | 84,200 | 1.83 | 1.83 | 1.82 | 1.82 | 00:00:00 | | 2004-10-18 | 349,800 | 1.83 | 1.86 | 1.82 | 1.85 | 00:00:00 | | 2004-10-19 | 842,700 | 1.84 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2004-10-20 | 488,200 | 1.82 | 1.83 | 1.80 | 1.82 | 00:00:00 | | 2004-10-21 | 285,800 | 1.82 | 1.84 | 1.82 | 1.83 | 00:00:00 | | 2004-10-22 | 434,300 | 1.82 | 1.83 | 1.81 | 1.81 | 00:00:00 | | 2004-10-25 | 359,100 | 1.81 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2004-10-26 | 83,400 | 1.82 | 1.82 | 1.81 | 1.81 | 00:00:00 | | 2004-10-27 | 333,000 | 1.81 | 1.82 | 1.80 | 1.82 | 00:00:00 | | 2004-10-28 | 116,000 | 1.82 | 1.83 | 1.82 | 1.83 | 00:00:00 | | 2004-10-29 | 1,038,700 | 1.84 | 1.88 | 1.84 | 1.85 | 00:00:00 | | 2004-11-01 | 321,900 | 1.86 | 1.86 | 1.82 | 1.83 | 00:00:00 | | 2004-11-02 | 294,500 | 1.85 | 1.85 | 1.84 | 1.84 | 00:00:00 | | 2004-11-03 | 594,800 | 1.84 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2004-11-04 | 297,300 | 1.83 | 1.85 | 1.83 | 1.84 | 00:00:00 | | 2004-11-05 | 275,800 | 1.85 | 1.85 | 1.84 | 1.85 | 00:00:00 | | 2004-11-08 | 298,100 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | | 2004-11-09 | 450,600 | 1.85 | 1.86 | 1.84 | 1.85 | 00:00:00 | | 2004-11-10 | 310,000 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2004-11-11 | 1,056,900 | 1.86 | 1.94 | 1.86 | 1.93 | 00:00:00 | | 2004-11-12 | 355,900 | 1.92 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2004-11-15 | 413,300 | 1.93 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2004-11-16 | 130,500 | 1.90 | 1.94 | 1.90 | 1.92 | 00:00:00 | | 2004-11-17 | 843,800 | 1.92 | 1.97 | 1.92 | 1.97 | 00:00:00 | | 2004-11-18 | 247,700 | 1.95 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2004-11-19 | 254,200 | 1.95 | 1.96 | 1.92 | 1.93 | 00:00:00 | | 2004-11-22 | 385,900 | 1.92 | 1.96 | 1.92 | 1.94 | 00:00:00 | | 2004-11-23 | 1,430,700 | 1.95 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2004-11-24 | 556,200 | 1.97 | 1.98 | 1.94 | 1.96 | 00:00:00 | | 2004-11-25 | 1,060,000 | 1.95 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2004-11-26 | 203,200 | 1.94 | 1.95 | 1.93 | 1.93 | 00:00:00 | | 2004-11-29 | 244,400 | 1.94 | 1.94 | 1.92 | 1.94 | 00:00:00 | | 2004-11-30 | 363,300 | 1.92 | 1.96 | 1.91 | 1.91 | 00:00:00 | | 2004-12-01 | 283,300 | 1.89 | 1.94 | 1.89 | 1.94 | 00:00:00 | | 2004-12-02 | 228,300 | 1.92 | 1.95 | 1.92 | 1.94 | 00:00:00 | | 2004-12-03 | 100,200 | 1.95 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2004-12-06 | 54,800 | 1.93 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2004-12-07 | 108,300 | 1.93 | 1.96 | 1.93 | 1.94 | 00:00:00 | | 2004-12-08 | 107,400 | 1.93 | 1.96 | 1.93 | 1.96 | 00:00:00 | | 2004-12-09 | 733,800 | 1.96 | 1.97 | 1.94 | 1.96 | 00:00:00 | | 2004-12-10 | 202,100 | 1.95 | 1.98 | 1.94 | 1.98 | 00:00:00 | | 2004-12-13 | 164,700 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2004-12-14 | 366,300 | 1.96 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2004-12-15 | 689,900 | 1.98 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2004-12-16 | 706,200 | 1.97 | 1.98 | 1.95 | 1.97 | 00:00:00 | | 2004-12-17 | 632,100 | 1.96 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2004-12-20 | 440,000 | 1.96 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2004-12-21 | 210,800 | 1.96 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2004-12-22 | 693,800 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2004-12-23 | 589,400 | 1.99 | 2.00 | 1.97 | 1.97 | 00:00:00 | | 2004-12-24 | 32,100 | 1.98 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2004-12-27 | 410,500 | 1.97 | 1.98 | 1.95 | 1.96 | 00:00:00 | | 2004-12-28 | 101,500 | 1.96 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2004-12-29 | 248,100 | 1.95 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2004-12-30 | 447,700 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | | 2004-12-31 | 54,900 | 1.94 | 1.94 | 1.93 | 1.94 | 00:00:00 | | 2005-01-03 | 577,400 | 1.96 | 1.97 | 1.96 | 1.97 | 00:00:00 | | 2005-01-04 | 516,400 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2005-01-05 | 249,400 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2005-01-06 | 3,115,800 | 1.97 | 1.98 | 1.97 | 1.98 | 00:00:00 | | 2005-01-07 | 7,390,800 | 1.98 | 2.03 | 1.98 | 2.01 | 00:00:00 | | 2005-01-10 | 400,500 | 2.02 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2005-01-11 | 650,900 | 2.00 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2005-01-12 | 2,505,600 | 2.05 | 2.10 | 2.04 | 2.10 | 00:00:00 | | 2005-01-13 | 2,743,700 | 2.12 | 2.14 | 2.08 | 2.08 | 00:00:00 | | 2005-01-14 | 1,022,200 | 2.09 | 2.09 | 2.05 | 2.07 | 00:00:00 | | 2005-01-17 | 347,500 | 2.08 | 2.10 | 2.08 | 2.10 | 00:00:00 | | 2005-01-18 | 588,100 | 2.08 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2005-01-19 | 786,900 | 2.09 | 2.13 | 2.09 | 2.10 | 00:00:00 | | 2005-01-20 | 209,700 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2005-01-21 | 833,400 | 2.10 | 2.10 | 2.06 | 2.08 | 00:00:00 | | 2005-01-24 | 821,400 | 2.09 | 2.09 | 2.07 | 2.07 | 00:00:00 | | 2005-01-25 | 239,000 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2005-01-26 | 640,400 | 2.13 | 2.13 | 2.09 | 2.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
