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
2005-12-28	488,800	2.53	2.57	2.53	2.54	00:00:00
2005-12-29	798,000	2.53	2.56	2.53	2.54	00:00:00
2005-12-30	681,200	2.55	2.55	2.54	2.54	00:00:00
2006-01-02	114,800	2.54	2.56	2.54	2.56	00:00:00
2006-01-03	362,100	2.55	2.57	2.55	2.55	00:00:00
2006-01-04	305,200	2.55	2.57	2.55	2.57	00:00:00
2006-01-05	316,800	2.56	2.58	2.56	2.56	00:00:00
2006-01-06	273,400	2.56	2.56	2.55	2.56	00:00:00
2006-01-09	380,500	2.56	2.57	2.55	2.56	00:00:00
2006-01-10	168,300	2.56	2.57	2.56	2.57	00:00:00
2006-01-11	2,635,200	2.57	2.63	2.56	2.62	00:00:00
2006-01-12	581,700	2.63	2.63	2.60	2.62	00:00:00
2006-01-13	557,300	2.60	2.63	2.60	2.63	00:00:00
2006-01-16	918,000	2.60	2.65	2.60	2.64	00:00:00
2006-01-17	638,500	2.65	2.65	2.61	2.61	00:00:00
2006-01-18	309,800	2.60	2.62	2.58	2.62	00:00:00
2006-01-19	366,500	2.60	2.63	2.60	2.63	00:00:00
2006-01-20	149,000	2.61	2.62	2.61	2.61	00:00:00
2006-01-23	242,000	2.58	2.62	2.58	2.62	00:00:00
2006-01-24	210,700	2.60	2.62	2.59	2.62	00:00:00
2006-01-25	365,900	2.62	2.63	2.61	2.61	00:00:00
2006-01-26	190,800	2.61	2.62	2.60	2.60	00:00:00
2006-01-27	380,900	2.60	2.63	2.60	2.62	00:00:00
2006-01-30	314,900	2.61	2.63	2.60	2.61	00:00:00
2006-01-31	245,600	2.61	2.63	2.61	2.62	00:00:00
2006-02-01	364,400	2.61	2.62	2.61	2.62	00:00:00
2006-02-02	883,700	2.62	2.63	2.61	2.61	00:00:00
2006-02-03	6,076,900	2.61	2.61	2.55	2.56	00:00:00
2006-02-06	713,500	2.56	2.59	2.56	2.58	00:00:00
2006-02-07	363,800	2.56	2.58	2.56	2.58	00:00:00
2006-02-08	489,800	2.58	2.58	2.56	2.58	00:00:00
2006-02-09	425,000	2.57	2.59	2.57	2.58	00:00:00
2006-02-10	625,700	2.59	2.59	2.58	2.58	00:00:00
2006-02-13	597,700	2.58	2.60	2.58	2.59	00:00:00
2006-02-14	985,900	2.59	2.60	2.59	2.60	00:00:00
2006-02-15	694,700	2.59	2.63	2.59	2.63	00:00:00
2006-02-16	258,300	2.62	2.63	2.61	2.63	00:00:00
2006-02-17	328,100	2.63	2.64	2.62	2.63	00:00:00
2006-02-20	5,168,500	2.61	2.62	2.60	2.62	00:00:00
2006-02-21	2,668,200	2.63	2.69	2.63	2.67	00:00:00
2006-02-22	1,135,900	2.66	2.69	2.66	2.67	00:00:00
2006-02-23	589,800	2.67	2.68	2.67	2.68	00:00:00
2006-02-24	1,424,100	2.68	2.70	2.68	2.70	00:00:00
2006-02-27	608,400	2.68	2.72	2.68	2.72	00:00:00
2006-02-28	954,300	2.72	2.73	2.71	2.73	00:00:00
2006-03-01	431,200	2.73	2.74	2.72	2.73	00:00:00
2006-03-02	1,042,300	2.73	2.76	2.72	2.73	00:00:00
2006-03-03	422,000	2.74	2.75	2.66	2.73	00:00:00
2006-03-06	1,319,500	2.75	2.80	2.74	2.76	00:00:00
2006-03-07	362,300	2.76	2.77	2.75	2.77	00:00:00
2006-03-08	841,100	2.76	2.80	2.76	2.79	00:00:00
2006-03-09	681,200	2.77	2.81	2.76	2.78	00:00:00
2006-03-10	166,600	2.77	2.78	2.76	2.77	00:00:00
2006-03-13	150,400	2.77	2.77	2.77	2.77	00:00:00
2006-03-14	363,400	2.77	2.79	2.77	2.78	00:00:00
2006-03-15	1,013,700	2.77	2.82	2.77	2.82	00:00:00
2006-03-16	542,700	2.81	2.84	2.80	2.82	00:00:00
2006-03-17	1,119,100	2.81	2.86	2.81	2.85	00:00:00
2006-03-20	561,300	2.82	2.88	2.82	2.88	00:00:00
2006-03-21	466,000	2.87	2.88	2.84	2.86	00:00:00
2006-03-22	309,300	2.87	2.87	2.84	2.84	00:00:00
2006-03-23	286,700	2.84	2.86	2.84	2.84	00:00:00
2006-03-24	461,300	2.86	2.86	2.83	2.84	00:00:00
2006-03-27	347,600	2.86	2.86	2.83	2.84	00:00:00
2006-03-28	881,700	2.84	2.88	2.83	2.88	00:00:00
2006-03-29	1,002,800	2.88	2.90	2.83	2.83	00:00:00
2006-03-30	1,190,700	2.84	2.87	2.84	2.84	00:00:00
2006-03-31	819,200	2.84	2.88	2.84	2.85	00:00:00
2006-04-03	562,400	2.85	2.86	2.85	2.85	00:00:00
2006-04-04	565,900	2.84	2.85	2.84	2.85	00:00:00
2006-04-05	918,900	2.84	2.87	2.84	2.87	00:00:00
2006-04-06	979,800	2.85	2.87	2.85	2.86	00:00:00
2006-04-07	1,738,400	2.85	2.91	2.85	2.89	00:00:00
2006-04-10	324,300	2.86	2.90	2.86	2.90	00:00:00
2006-04-11	404,000	2.88	2.89	2.86	2.88	00:00:00
2006-04-12	217,300	2.86	2.90	2.86	2.87	00:00:00
2006-04-13	513,500	2.87	2.89	2.86	2.87	00:00:00
2006-04-14	0	2.87	2.87	2.87	2.87	00:00:00
2006-04-17	0	2.87	2.87	2.87	2.87	00:00:00
2006-04-18	1,551,200	2.89	2.92	2.86	2.92	00:00:00
2006-04-19	1,353,900	2.91	2.95	2.91	2.92	00:00:00
2006-04-20	856,300	2.92	2.95	2.91	2.91	00:00:00
2006-04-21	814,500	2.87	2.93	2.87	2.92	00:00:00
2006-04-24	401,100	2.90	2.94	2.90	2.94	00:00:00
2006-04-25	663,800	2.85	2.90	2.84	2.88	00:00:00
2006-04-26	563,000	2.87	2.90	2.87	2.89	00:00:00
2006-04-27	548,500	2.90	2.92	2.90	2.90	00:00:00
2006-04-28	594,200	2.88	2.90	2.86	2.86	00:00:00
2006-05-02	464,100	2.84	2.86	2.84	2.86	00:00:00
2006-05-03	373,000	2.84	2.85	2.82	2.83	00:00:00
2006-05-04	411,700	2.81	2.84	2.81	2.83	00:00:00
2006-05-05	399,300	2.83	2.88	2.83	2.86	00:00:00
2006-05-08	734,800	2.85	2.89	2.85	2.89	00:00:00
2006-05-09	757,300	2.88	2.92	2.88	2.91	00:00:00
2006-05-10	1,110,900	2.92	2.94	2.90	2.94	00:00:00
2006-05-11	580,300	2.92	2.93	2.92	2.93	00:00:00
2006-05-12	707,500	2.91	2.93	2.88	2.90	00:00:00
2006-05-15	2,176,800	2.88	2.88	2.85	2.85	00:00:00
2006-05-16	1,200,400	2.90	2.90	2.85	2.85	00:00:00
2006-05-17	680,800	2.85	2.85	2.81	2.81	00:00:00
2006-05-18	555,100	2.81	2.81	2.73	2.73	00:00:00
2006-05-19	927,100	2.73	2.76	2.70	2.70	00:00:00
2006-05-22	555,800	2.68	2.73	2.62	2.63	00:00:00
2006-05-23	837,000	2.60	2.70	2.60	2.70	00:00:00
2006-05-24	229,000	2.71	2.71	2.64	2.65	00:00:00
2006-05-25	358,900	2.62	2.67	2.62	2.67	00:00:00
2006-05-26	819,900	2.66	2.76	2.65	2.76	00:00:00
2006-05-29	157,500	2.75	2.76	2.73	2.74	00:00:00
2006-05-30	1,326,200	2.72	2.73	2.68	2.72	00:00:00
2006-05-31	1,295,200	2.68	2.82	2.68	2.76	00:00:00
2006-06-01	334,100	2.79	2.80	2.74	2.75	00:00:00
2006-06-02	3,554,700	2.75	2.89	2.75	2.89	00:00:00
2006-06-05	285,500	2.89	2.90	2.84	2.85	00:00:00
2006-06-06	1,162,900	2.82	2.89	2.82	2.85	00:00:00
2006-06-07	1,123,500	2.84	2.86	2.83	2.86	00:00:00
2006-06-08	583,600	2.83	2.85	2.80	2.81	00:00:00
2006-06-09	939,800	2.81	2.88	2.81	2.84	00:00:00
2006-06-12	269,100	2.82	2.85	2.82	2.85	00:00:00
2006-06-13	632,100	2.80	2.83	2.78	2.78	00:00:00
2006-06-14	322,500	2.80	2.80	2.76	2.76	00:00:00
2006-06-15	0	2.82	2.82	2.77	2.81	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 > >>