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
2005-07-13	114,500	2.38	2.41	2.38	2.41	00:00:00
2005-07-14	259,700	2.40	2.41	2.39	2.40	00:00:00
2005-07-15	142,900	2.40	2.41	2.40	2.41	00:00:00
2005-07-18	417,100	2.42	2.47	2.41	2.41	00:00:00
2005-07-19	759,000	2.42	2.43	2.38	2.39	00:00:00
2005-07-20	944,400	2.38	2.39	2.36	2.36	00:00:00
2005-07-21	165,800	2.36	2.37	2.35	2.36	00:00:00
2005-07-22	549,700	2.38	2.38	2.35	2.37	00:00:00
2005-07-25	242,800	2.35	2.36	2.35	2.36	00:00:00
2005-07-26	505,400	2.36	2.38	2.36	2.37	00:00:00
2005-07-27	1,256,200	2.37	2.41	2.37	2.40	00:00:00
2005-07-28	1,288,100	2.39	2.45	2.39	2.45	00:00:00
2005-07-29	221,700	2.41	2.44	2.41	2.42	00:00:00
2005-08-01	346,000	2.40	2.41	2.40	2.40	00:00:00
2005-08-02	369,600	2.43	2.45	2.41	2.44	00:00:00
2005-08-03	406,600	2.44	2.44	2.39	2.39	00:00:00
2005-08-04	588,300	2.41	2.41	2.36	2.36	00:00:00
2005-08-05	1,085,700	2.36	2.37	2.34	2.35	00:00:00
2005-08-08	245,500	2.36	2.36	2.34	2.36	00:00:00
2005-08-09	632,700	2.34	2.37	2.34	2.36	00:00:00
2005-08-10	826,600	2.37	2.38	2.35	2.38	00:00:00
2005-08-11	952,500	2.39	2.41	2.38	2.40	00:00:00
2005-08-12	931,100	2.40	2.41	2.39	2.39	00:00:00
2005-08-15	36,700	2.38	2.38	2.37	2.38	00:00:00
2005-08-16	282,200	2.39	2.39	2.36	2.37	00:00:00
2005-08-17	668,600	2.36	2.39	2.36	2.39	00:00:00
2005-08-18	457,500	2.39	2.40	2.38	2.40	00:00:00
2005-08-19	480,100	2.38	2.40	2.35	2.36	00:00:00
2005-08-22	79,700	2.36	2.38	2.36	2.37	00:00:00
2005-08-23	117,500	2.36	2.37	2.36	2.37	00:00:00
2005-08-24	1,129,100	2.36	2.37	2.35	2.36	00:00:00
2005-08-25	782,400	2.36	2.36	2.34	2.34	00:00:00
2005-08-26	69,000	2.33	2.35	2.33	2.34	00:00:00
2005-08-29	49,500	2.34	2.34	2.33	2.33	00:00:00
2005-08-30	445,400	2.33	2.34	2.33	2.33	00:00:00
2005-08-31	66,400	2.33	2.36	2.33	2.36	00:00:00
2005-09-01	430,300	2.36	2.37	2.34	2.37	00:00:00
2005-09-02	221,400	2.37	2.38	2.37	2.38	00:00:00
2005-09-05	228,500	2.37	2.37	2.37	2.37	00:00:00
2005-09-06	983,000	2.38	2.38	2.36	2.36	00:00:00
2005-09-07	450,400	2.36	2.38	2.34	2.37	00:00:00
2005-09-08	349,000	2.34	2.36	2.34	2.35	00:00:00
2005-09-09	339,900	2.36	2.41	2.36	2.39	00:00:00
2005-09-12	276,700	2.40	2.41	2.39	2.41	00:00:00
2005-09-13	457,000	2.40	2.41	2.36	2.36	00:00:00
2005-09-14	34,900	2.37	2.38	2.37	2.37	00:00:00
2005-09-15	88,800	2.37	2.39	2.37	2.39	00:00:00
2005-09-16	370,500	2.37	2.39	2.37	2.38	00:00:00
2005-09-19	67,900	2.37	2.38	2.36	2.36	00:00:00
2005-09-20	4,730,100	2.38	2.41	2.37	2.40	00:00:00
2005-09-21	844,700	2.40	2.40	2.38	2.39	00:00:00
2005-09-22	61,300	2.40	2.40	2.38	2.38	00:00:00
2005-09-23	283,900	2.38	2.38	2.37	2.37	00:00:00
2005-09-26	143,700	2.37	2.39	2.37	2.39	00:00:00
2005-09-27	102,300	2.39	2.39	2.37	2.37	00:00:00
2005-09-28	169,200	2.37	2.40	2.37	2.38	00:00:00
2005-09-29	647,300	2.38	2.42	2.37	2.38	00:00:00
2005-09-30	409,900	2.38	2.41	2.38	2.40	00:00:00
2005-10-03	2,140,800	2.38	2.41	2.38	2.40	00:00:00
2005-10-04	290,100	2.38	2.42	2.38	2.40	00:00:00
2005-10-05	283,000	2.39	2.41	2.38	2.41	00:00:00
2005-10-06	799,200	2.39	2.40	2.38	2.39	00:00:00
2005-10-07	242,900	2.40	2.40	2.39	2.40	00:00:00
2005-10-10	324,100	2.40	2.42	2.39	2.41	00:00:00
2005-10-11	492,700	2.41	2.41	2.40	2.41	00:00:00
2005-10-12	346,200	2.41	2.41	2.40	2.40	00:00:00
2005-10-13	127,500	2.40	2.41	2.38	2.40	00:00:00
2005-10-14	74,800	2.40	2.40	2.40	2.40	00:00:00
2005-10-17	65,400	2.40	2.41	2.40	2.41	00:00:00
2005-10-18	605,700	2.41	2.44	2.40	2.44	00:00:00
2005-10-19	697,900	2.44	2.45	2.38	2.42	00:00:00
2005-10-20	293,400	2.43	2.43	2.40	2.40	00:00:00
2005-10-21	1,349,600	2.39	2.40	2.36	2.40	00:00:00
2005-10-24	123,800	2.40	2.41	2.39	2.40	00:00:00
2005-10-25	227,400	2.41	2.42	2.40	2.40	00:00:00
2005-10-26	377,400	2.42	2.43	2.40	2.42	00:00:00
2005-10-27	334,600	2.42	2.42	2.38	2.40	00:00:00
2005-10-28	267,300	2.41	2.42	2.40	2.41	00:00:00
2005-10-31	187,200	2.40	2.42	2.40	2.40	00:00:00
2005-11-01	75,800	2.40	2.44	2.40	2.42	00:00:00
2005-11-02	957,400	2.42	2.43	2.42	2.42	00:00:00
2005-11-03	625,500	2.43	2.46	2.42	2.46	00:00:00
2005-11-04	318,500	2.46	2.50	2.45	2.49	00:00:00
2005-11-07	89,300	2.50	2.50	2.47	2.47	00:00:00
2005-11-08	1,046,900	2.49	2.52	2.47	2.50	00:00:00
2005-11-09	534,500	2.50	2.51	2.49	2.51	00:00:00
2005-11-10	3,472,600	2.52	2.56	2.51	2.55	00:00:00
2005-11-11	619,600	2.56	2.58	2.52	2.55	00:00:00
2005-11-14	380,400	2.55	2.57	2.54	2.56	00:00:00
2005-11-15	1,446,100	2.57	2.58	2.55	2.55	00:00:00
2005-11-16	1,353,800	2.56	2.58	2.56	2.57	00:00:00
2005-11-17	293,100	2.56	2.58	2.54	2.54	00:00:00
2005-11-18	377,000	2.54	2.54	2.47	2.52	00:00:00
2005-11-21	87,400	2.52	2.53	2.50	2.53	00:00:00
2005-11-22	270,700	2.52	2.54	2.49	2.49	00:00:00
2005-11-23	227,400	2.51	2.53	2.49	2.51	00:00:00
2005-11-24	390,700	2.51	2.52	2.49	2.50	00:00:00
2005-11-25	1,352,600	2.50	2.52	2.50	2.50	00:00:00
2005-11-28	618,700	2.52	2.52	2.45	2.47	00:00:00
2005-11-29	1,898,900	2.47	2.50	2.46	2.47	00:00:00
2005-11-30	957,500	2.47	2.47	2.44	2.44	00:00:00
2005-12-01	183,100	2.43	2.45	2.43	2.45	00:00:00
2005-12-02	454,500	2.45	2.45	2.43	2.43	00:00:00
2005-12-05	394,200	2.44	2.46	2.43	2.44	00:00:00
2005-12-06	1,363,100	2.44	2.48	2.44	2.47	00:00:00
2005-12-07	2,093,900	2.46	2.50	2.46	2.49	00:00:00
2005-12-08	526,500	2.47	2.51	2.47	2.49	00:00:00
2005-12-09	972,200	2.47	2.53	2.47	2.52	00:00:00
2005-12-12	336,200	2.48	2.52	2.48	2.52	00:00:00
2005-12-13	454,200	2.50	2.53	2.50	2.53	00:00:00
2005-12-14	531,600	2.51	2.51	2.48	2.50	00:00:00
2005-12-15	361,700	2.50	2.51	2.49	2.50	00:00:00
2005-12-16	752,900	2.49	2.54	2.48	2.53	00:00:00
2005-12-19	565,600	2.52	2.57	2.52	2.57	00:00:00
2005-12-20	690,200	2.54	2.57	2.53	2.56	00:00:00
2005-12-21	907,700	2.56	2.59	2.55	2.56	00:00:00
2005-12-22	679,300	2.55	2.57	2.51	2.54	00:00:00
2005-12-23	137,900	2.54	2.56	2.53	2.54	00:00:00
2005-12-26	0	2.54	2.54	2.54	2.54	00:00:00
2005-12-27	298,200	2.54	2.56	2.54	2.54	00:00:00
2005-12-28	488,800	2.53	2.57	2.53	2.54	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 > >>