TR4DER - Jerónimo Martins SGPS [JMT.LS] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-01-26	640,400	2.13	2.13	2.09	2.09	00:00:00
2005-01-27	663,300	2.10	2.10	2.05	2.07	00:00:00
2005-01-28	274,600	2.07	2.08	2.07	2.08	00:00:00
2005-01-31	378,100	2.10	2.10	2.06	2.08	00:00:00
2005-02-01	123,900	2.09	2.09	2.08	2.09	00:00:00
2005-02-02	499,100	2.09	2.12	2.09	2.10	00:00:00
2005-02-03	938,200	2.11	2.16	2.09	2.16	00:00:00
2005-02-04	1,174,500	2.16	2.19	2.14	2.17	00:00:00
2005-02-07	223,000	2.17	2.17	2.15	2.17	00:00:00
2005-02-08	115,000	2.17	2.17	2.15	2.17	00:00:00
2005-02-09	866,600	2.16	2.18	2.16	2.16	00:00:00
2005-02-10	183,200	2.16	2.17	2.16	2.16	00:00:00
2005-02-11	284,400	2.16	2.16	2.14	2.15	00:00:00
2005-02-14	71,800	2.16	2.16	2.14	2.15	00:00:00
2005-02-15	979,400	2.14	2.16	2.13	2.15	00:00:00
2005-02-16	719,300	2.14	2.16	2.12	2.16	00:00:00
2005-02-17	126,400	2.14	2.16	2.14	2.15	00:00:00
2005-02-18	263,600	2.14	2.15	2.14	2.15	00:00:00
2005-02-21	1,484,100	2.15	2.18	2.15	2.16	00:00:00
2005-02-22	428,300	2.17	2.17	2.13	2.16	00:00:00
2005-02-23	1,429,600	2.15	2.15	2.13	2.15	00:00:00
2005-02-24	307,700	2.16	2.16	2.14	2.14	00:00:00
2005-02-25	205,500	2.15	2.16	2.15	2.15	00:00:00
2005-02-28	251,800	2.16	2.18	2.15	2.18	00:00:00
2005-03-01	210,800	2.18	2.18	2.16	2.18	00:00:00
2005-03-02	771,200	2.16	2.22	2.16	2.20	00:00:00
2005-03-03	958,300	2.18	2.23	2.18	2.23	00:00:00
2005-03-04	2,223,700	2.23	2.29	2.22	2.29	00:00:00
2005-03-07	395,200	2.29	2.30	2.28	2.28	00:00:00
2005-03-08	726,000	2.26	2.29	2.25	2.27	00:00:00
2005-03-09	1,229,400	2.27	2.31	2.23	2.25	00:00:00
2005-03-10	502,200	2.25	2.25	2.20	2.20	00:00:00
2005-03-11	178,100	2.20	2.23	2.19	2.22	00:00:00
2005-03-14	372,500	2.24	2.24	2.21	2.24	00:00:00
2005-03-15	1,152,100	2.24	2.31	2.24	2.29	00:00:00
2005-03-16	900,700	2.28	2.29	2.28	2.29	00:00:00
2005-03-17	622,500	2.27	2.30	2.27	2.30	00:00:00
2005-03-18	691,300	2.31	2.34	2.30	2.31	00:00:00
2005-03-21	386,100	2.32	2.34	2.32	2.33	00:00:00
2005-03-22	1,422,200	2.33	2.39	2.33	2.38	00:00:00
2005-03-23	943,600	2.35	2.43	2.35	2.37	00:00:00
2005-03-24	654,600	2.37	2.40	2.36	2.36	00:00:00
2005-03-25	0	2.36	2.36	2.36	2.36	00:00:00
2005-03-28	0	2.36	2.36	2.36	2.36	00:00:00
2005-03-29	423,300	2.37	2.37	2.35	2.36	00:00:00
2005-03-30	286,000	2.36	2.37	2.30	2.35	00:00:00
2005-03-31	412,800	2.36	2.36	2.33	2.35	00:00:00
2005-04-01	246,900	2.36	2.37	2.33	2.37	00:00:00
2005-04-04	295,300	2.38	2.39	2.34	2.39	00:00:00
2005-04-05	739,800	2.39	2.43	2.39	2.42	00:00:00
2005-04-06	2,088,600	2.42	2.47	2.42	2.47	00:00:00
2005-04-07	1,134,500	2.49	2.53	2.48	2.48	00:00:00
2005-04-08	413,400	2.48	2.50	2.44	2.46	00:00:00
2005-04-11	933,600	2.45	2.49	2.45	2.48	00:00:00
2005-04-12	426,000	2.49	2.49	2.45	2.45	00:00:00
2005-04-13	1,535,500	2.44	2.48	2.44	2.47	00:00:00
2005-04-14	746,800	2.47	2.47	2.45	2.46	00:00:00
2005-04-15	968,900	2.46	2.52	2.45	2.47	00:00:00
2005-04-18	1,831,700	2.46	2.49	2.42	2.42	00:00:00
2005-04-19	696,800	2.44	2.46	2.40	2.40	00:00:00
2005-04-20	790,400	2.43	2.46	2.42	2.46	00:00:00
2005-04-21	826,800	2.46	2.46	2.43	2.44	00:00:00
2005-04-22	1,188,100	2.44	2.48	2.43	2.45	00:00:00
2005-04-25	2,662,100	2.43	2.48	2.43	2.45	00:00:00
2005-04-26	1,137,700	2.38	2.41	2.38	2.41	00:00:00
2005-04-27	1,620,700	2.50	2.50	2.38	2.39	00:00:00
2005-04-28	1,076,000	2.38	2.39	2.34	2.37	00:00:00
2005-04-29	1,596,200	2.37	2.38	2.33	2.38	00:00:00
2005-05-02	669,400	2.38	2.38	2.35	2.35	00:00:00
2005-05-03	384,300	2.35	2.38	2.34	2.35	00:00:00
2005-05-04	579,200	2.33	2.35	2.33	2.33	00:00:00
2005-05-05	565,300	2.25	2.34	2.25	2.33	00:00:00
2005-05-06	691,900	2.31	2.37	2.31	2.36	00:00:00
2005-05-09	2,085,800	2.36	2.37	2.33	2.37	00:00:00
2005-05-10	532,000	2.38	2.40	2.36	2.39	00:00:00
2005-05-11	174,600	2.36	2.40	2.36	2.40	00:00:00
2005-05-12	951,500	2.40	2.45	2.38	2.45	00:00:00
2005-05-13	199,000	2.45	2.45	2.41	2.42	00:00:00
2005-05-16	199,900	2.44	2.44	2.38	2.42	00:00:00
2005-05-17	472,000	2.40	2.44	2.40	2.43	00:00:00
2005-05-18	713,700	2.42	2.43	2.42	2.42	00:00:00
2005-05-19	1,012,100	2.42	2.42	2.39	2.39	00:00:00
2005-05-20	230,600	2.39	2.41	2.38	2.39	00:00:00
2005-05-23	107,800	2.41	2.41	2.39	2.39	00:00:00
2005-05-24	295,700	2.38	2.39	2.36	2.37	00:00:00
2005-05-25	344,300	2.37	2.38	2.36	2.37	00:00:00
2005-05-26	88,900	2.36	2.38	2.36	2.37	00:00:00
2005-05-27	901,700	2.36	2.36	2.28	2.31	00:00:00
2005-05-30	270,900	2.30	2.31	2.28	2.29	00:00:00
2005-05-31	1,666,300	2.28	2.28	2.25	2.27	00:00:00
2005-06-01	552,200	2.26	2.30	2.26	2.27	00:00:00
2005-06-02	556,500	2.27	2.30	2.27	2.27	00:00:00
2005-06-03	0	2.29	2.30	2.28	2.28	00:00:00
2005-06-06	85,800	2.28	2.29	2.27	2.29	00:00:00
2005-06-07	754,900	2.30	2.33	2.30	2.32	00:00:00
2005-06-08	879,100	2.31	2.32	2.28	2.30	00:00:00
2005-06-09	152,900	2.30	2.30	2.30	2.30	00:00:00
2005-06-10	505,900	2.31	2.32	2.27	2.31	00:00:00
2005-06-13	140,700	2.32	2.32	2.31	2.32	00:00:00
2005-06-14	108,300	2.28	2.32	2.28	2.32	00:00:00
2005-06-15	261,900	2.32	2.32	2.29	2.30	00:00:00
2005-06-16	49,400	2.32	2.32	2.30	2.31	00:00:00
2005-06-17	334,700	2.31	2.32	2.31	2.32	00:00:00
2005-06-20	26,600	2.32	2.32	2.30	2.30	00:00:00
2005-06-21	47,300	2.30	2.31	2.30	2.31	00:00:00
2005-06-22	556,600	2.29	2.33	2.29	2.32	00:00:00
2005-06-23	1,156,400	2.33	2.42	2.31	2.40	00:00:00
2005-06-24	391,500	2.40	2.43	2.40	2.40	00:00:00
2005-06-27	321,900	2.40	2.40	2.37	2.37	00:00:00
2005-06-28	374,100	2.36	2.40	2.36	2.39	00:00:00
2005-06-29	880,900	2.40	2.42	2.38	2.41	00:00:00
2005-06-30	2,357,800	2.37	2.38	2.35	2.37	00:00:00
2005-07-01	673,300	2.35	2.39	2.35	2.37	00:00:00
2005-07-04	1,013,400	2.38	2.38	2.32	2.34	00:00:00
2005-07-05	438,700	2.35	2.37	2.33	2.37	00:00:00
2005-07-06	372,200	2.34	2.40	2.34	2.40	00:00:00
2005-07-07	1,691,100	2.40	2.40	2.35	2.40	00:00:00
2005-07-08	176,400	2.40	2.41	2.37	2.40	00:00:00
2005-07-11	88,300	2.40	2.41	2.40	2.41	00:00:00
2005-07-12	199,400	2.40	2.41	2.39	2.41	00:00:00
2005-07-13	114,500	2.38	2.41	2.38	2.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>