|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-15 | 0 | 2.82 | 2.82 | 2.77 | 2.81 | 00:00:00 | | 2006-06-16 | 0 | 2.81 | 2.82 | 2.76 | 2.77 | 00:00:00 | | 2006-06-19 | 474,400 | 2.77 | 2.79 | 2.76 | 2.78 | 00:00:00 | | 2006-06-20 | 500,800 | 2.76 | 2.78 | 2.75 | 2.75 | 00:00:00 | | 2006-06-21 | 856,400 | 2.76 | 2.78 | 2.74 | 2.75 | 00:00:00 | | 2006-06-22 | 685,000 | 2.75 | 2.77 | 2.73 | 2.75 | 00:00:00 | | 2006-06-23 | 948,300 | 2.73 | 2.75 | 2.73 | 2.74 | 00:00:00 | | 2006-06-26 | 694,600 | 2.73 | 2.73 | 2.68 | 2.70 | 00:00:00 | | 2006-06-27 | 785,700 | 2.70 | 2.70 | 2.66 | 2.69 | 00:00:00 | | 2006-06-28 | 523,800 | 2.67 | 2.69 | 2.67 | 2.67 | 00:00:00 | | 2006-06-29 | 1,257,500 | 2.66 | 2.68 | 2.66 | 2.66 | 00:00:00 | | 2006-06-30 | 2,024,900 | 2.67 | 2.70 | 2.67 | 2.67 | 00:00:00 | | 2006-07-03 | 309,100 | 2.69 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2006-07-04 | 408,500 | 2.69 | 2.69 | 2.66 | 2.66 | 00:00:00 | | 2006-07-05 | 419,200 | 2.66 | 2.68 | 2.64 | 2.67 | 00:00:00 | | 2006-07-06 | 1,215,300 | 2.62 | 2.71 | 2.62 | 2.71 | 00:00:00 | | 2006-07-07 | 725,900 | 2.71 | 2.73 | 2.70 | 2.73 | 00:00:00 | | 2006-07-10 | 133,700 | 2.72 | 2.73 | 2.71 | 2.71 | 00:00:00 | | 2006-07-11 | 420,700 | 2.71 | 2.73 | 2.69 | 2.71 | 00:00:00 | | 2006-07-12 | 274,900 | 2.71 | 2.73 | 2.69 | 2.69 | 00:00:00 | | 2006-07-13 | 460,500 | 2.70 | 2.70 | 2.67 | 2.68 | 00:00:00 | | 2006-07-14 | 502,900 | 2.67 | 2.68 | 2.65 | 2.68 | 00:00:00 | | 2006-07-17 | 554,400 | 2.64 | 2.68 | 2.63 | 2.68 | 00:00:00 | | 2006-07-18 | 481,600 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | | 2006-07-19 | 2,148,500 | 2.66 | 2.68 | 2.65 | 2.68 | 00:00:00 | | 2006-07-20 | 564,500 | 2.67 | 2.70 | 2.67 | 2.68 | 00:00:00 | | 2006-07-21 | 285,500 | 2.64 | 2.67 | 2.64 | 2.67 | 00:00:00 | | 2006-07-24 | 330,000 | 2.66 | 2.67 | 2.64 | 2.65 | 00:00:00 | | 2006-07-25 | 345,800 | 2.65 | 2.68 | 2.65 | 2.66 | 00:00:00 | | 2006-07-26 | 553,600 | 2.65 | 2.69 | 2.65 | 2.69 | 00:00:00 | | 2006-07-27 | 502,400 | 2.67 | 2.68 | 2.66 | 2.68 | 00:00:00 | | 2006-07-28 | 464,800 | 2.68 | 2.70 | 2.67 | 2.67 | 00:00:00 | | 2006-07-31 | 256,800 | 2.68 | 2.68 | 2.65 | 2.66 | 00:00:00 | | 2006-08-01 | 259,000 | 2.67 | 2.67 | 2.64 | 2.64 | 00:00:00 | | 2006-08-02 | 345,500 | 2.64 | 2.69 | 2.64 | 2.69 | 00:00:00 | | 2006-08-03 | 318,200 | 2.69 | 2.69 | 2.67 | 2.67 | 00:00:00 | | 2006-08-04 | 147,000 | 2.69 | 2.69 | 2.67 | 2.69 | 00:00:00 | | 2006-08-07 | 126,800 | 2.67 | 2.69 | 2.67 | 2.69 | 00:00:00 | | 2006-08-08 | 196,800 | 2.70 | 2.72 | 2.69 | 2.70 | 00:00:00 | | 2006-08-09 | 299,500 | 2.68 | 2.71 | 2.68 | 2.70 | 00:00:00 | | 2006-08-10 | 479,600 | 2.69 | 2.70 | 2.67 | 2.68 | 00:00:00 | | 2006-08-11 | 498,000 | 2.69 | 2.69 | 2.68 | 2.68 | 00:00:00 | | 2006-08-14 | 94,000 | 2.68 | 2.69 | 2.68 | 2.69 | 00:00:00 | | 2006-08-15 | 204,900 | 2.68 | 2.69 | 2.67 | 2.67 | 00:00:00 | | 2006-08-16 | 180,200 | 2.69 | 2.69 | 2.68 | 2.68 | 00:00:00 | | 2006-08-17 | 427,000 | 2.68 | 2.70 | 2.68 | 2.68 | 00:00:00 | | 2006-08-18 | 897,800 | 2.70 | 2.72 | 2.70 | 2.72 | 00:00:00 | | 2006-08-21 | 1,374,500 | 2.71 | 2.75 | 2.71 | 2.75 | 00:00:00 | | 2006-08-22 | 1,985,300 | 2.75 | 2.78 | 2.75 | 2.77 | 00:00:00 | | 2006-08-23 | 2,511,100 | 2.76 | 2.81 | 2.76 | 2.79 | 00:00:00 | | 2006-08-24 | 646,200 | 2.80 | 2.81 | 2.77 | 2.77 | 00:00:00 | | 2006-08-25 | 311,500 | 2.77 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2006-08-28 | 687,600 | 2.77 | 2.79 | 2.77 | 2.79 | 00:00:00 | | 2006-08-29 | 551,600 | 2.79 | 2.81 | 2.78 | 2.79 | 00:00:00 | | 2006-08-30 | 245,700 | 2.79 | 2.80 | 2.78 | 2.79 | 00:00:00 | | 2006-08-31 | 253,300 | 2.78 | 2.80 | 2.78 | 2.79 | 00:00:00 | | 2006-09-01 | 361,200 | 2.78 | 2.80 | 2.77 | 2.77 | 00:00:00 | | 2006-09-04 | 170,800 | 2.77 | 2.79 | 2.76 | 2.78 | 00:00:00 | | 2006-09-05 | 824,700 | 2.78 | 2.78 | 2.74 | 2.75 | 00:00:00 | | 2006-09-06 | 455,900 | 2.77 | 2.77 | 2.75 | 2.76 | 00:00:00 | | 2006-09-07 | 127,700 | 2.76 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2006-09-08 | 218,100 | 2.74 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2006-09-11 | 176,500 | 2.74 | 2.74 | 2.72 | 2.73 | 00:00:00 | | 2006-09-12 | 258,300 | 2.74 | 2.76 | 2.73 | 2.76 | 00:00:00 | | 2006-09-13 | 53,000 | 2.77 | 2.77 | 2.74 | 2.76 | 00:00:00 | | 2006-09-14 | 319,800 | 2.75 | 2.77 | 2.74 | 2.74 | 00:00:00 | | 2006-09-15 | 160,100 | 2.76 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2006-09-18 | 340,100 | 2.75 | 2.77 | 2.75 | 2.76 | 00:00:00 | | 2006-09-19 | 1,094,800 | 2.76 | 2.80 | 2.76 | 2.80 | 00:00:00 | | 2006-09-20 | 499,500 | 2.77 | 2.81 | 2.77 | 2.80 | 00:00:00 | | 2006-09-21 | 260,500 | 2.80 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2006-09-22 | 859,700 | 2.79 | 2.80 | 2.79 | 2.80 | 00:00:00 | | 2006-09-25 | 568,900 | 2.80 | 2.84 | 2.79 | 2.79 | 00:00:00 | | 2006-09-26 | 284,900 | 2.79 | 2.82 | 2.78 | 2.80 | 00:00:00 | | 2006-09-27 | 229,500 | 2.82 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2006-09-28 | 638,000 | 2.80 | 2.81 | 2.80 | 2.80 | 00:00:00 | | 2006-09-29 | 331,900 | 2.80 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2006-10-02 | 527,100 | 2.80 | 2.83 | 2.80 | 2.83 | 00:00:00 | | 2006-10-03 | 1,420,500 | 2.83 | 2.89 | 2.81 | 2.88 | 00:00:00 | | 2006-10-04 | 1,045,900 | 2.88 | 2.93 | 2.88 | 2.92 | 00:00:00 | | 2006-10-05 | 1,423,600 | 2.92 | 2.93 | 2.91 | 2.93 | 00:00:00 | | 2006-10-06 | 1,242,300 | 2.93 | 2.98 | 2.93 | 2.98 | 00:00:00 | | 2006-10-09 | 572,000 | 2.98 | 2.98 | 2.95 | 2.96 | 00:00:00 | | 2006-10-10 | 472,800 | 2.94 | 2.96 | 2.93 | 2.95 | 00:00:00 | | 2006-10-11 | 111,600 | 2.94 | 2.95 | 2.94 | 2.95 | 00:00:00 | | 2006-10-12 | 2,072,200 | 2.95 | 2.99 | 2.95 | 2.98 | 00:00:00 | | 2006-10-13 | 1,808,600 | 2.99 | 2.99 | 2.97 | 2.98 | 00:00:00 | | 2006-10-16 | 321,000 | 2.97 | 2.99 | 2.97 | 2.98 | 00:00:00 | | 2006-10-17 | 429,500 | 2.99 | 2.99 | 2.95 | 2.95 | 00:00:00 | | 2006-10-18 | 531,000 | 2.96 | 2.97 | 2.94 | 2.95 | 00:00:00 | | 2006-10-19 | 449,900 | 2.95 | 2.96 | 2.92 | 2.92 | 00:00:00 | | 2006-10-20 | 1,237,300 | 2.93 | 2.95 | 2.93 | 2.94 | 00:00:00 | | 2006-10-23 | 685,200 | 2.95 | 2.95 | 2.93 | 2.93 | 00:00:00 | | 2006-10-24 | 300,800 | 2.93 | 2.94 | 2.92 | 2.93 | 00:00:00 | | 2006-10-25 | 788,900 | 2.92 | 2.97 | 2.92 | 2.96 | 00:00:00 | | 2006-10-26 | 718,400 | 2.96 | 2.99 | 2.96 | 2.98 | 00:00:00 | | 2006-10-27 | 1,086,200 | 2.96 | 3.02 | 2.96 | 3.01 | 00:00:00 | | 2006-10-30 | 1,050,100 | 3.02 | 3.05 | 3.02 | 3.02 | 00:00:00 | | 2006-10-31 | 772,300 | 3.02 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2006-11-01 | 354,700 | 3.01 | 3.01 | 2.97 | 2.97 | 00:00:00 | | 2006-11-02 | 1,566,300 | 2.97 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2006-11-03 | 1,507,900 | 2.99 | 3.07 | 2.99 | 3.06 | 00:00:00 | | 2006-11-06 | 2,773,100 | 3.03 | 3.19 | 3.03 | 3.18 | 00:00:00 | | 2006-11-07 | 3,576,000 | 3.20 | 3.26 | 3.20 | 3.23 | 00:00:00 | | 2006-11-08 | 942,800 | 3.23 | 3.24 | 3.17 | 3.21 | 00:00:00 | | 2006-11-09 | 423,900 | 3.20 | 3.23 | 3.20 | 3.21 | 00:00:00 | | 2006-11-10 | 1,563,700 | 3.20 | 3.34 | 3.20 | 3.28 | 00:00:00 | | 2006-11-13 | 624,100 | 3.22 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2006-11-14 | 4,084,800 | 3.30 | 3.30 | 3.26 | 3.30 | 00:00:00 | | 2006-11-15 | 302,500 | 3.30 | 3.30 | 3.27 | 3.27 | 00:00:00 | | 2006-11-16 | 612,300 | 3.27 | 3.27 | 3.20 | 3.24 | 00:00:00 | | 2006-11-17 | 273,800 | 3.22 | 3.24 | 3.22 | 3.23 | 00:00:00 | | 2006-11-20 | 393,300 | 3.23 | 3.23 | 3.21 | 3.22 | 00:00:00 | | 2006-11-21 | 3,846,000 | 3.21 | 3.29 | 3.21 | 3.26 | 00:00:00 | | 2006-11-22 | 1,609,700 | 3.26 | 3.31 | 3.26 | 3.29 | 00:00:00 | | 2006-11-23 | 250,800 | 3.33 | 3.34 | 3.30 | 3.33 | 00:00:00 | | 2006-11-24 | 239,200 | 3.32 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2006-11-27 | 398,200 | 3.32 | 3.32 | 3.27 | 3.27 | 00:00:00 | | 2006-11-28 | 591,600 | 3.28 | 3.28 | 3.22 | 3.22 | 00:00:00 | | 2006-11-29 | 390,800 | 3.25 | 3.30 | 3.25 | 3.27 | 00:00:00 | | 2006-11-30 | 615,500 | 3.28 | 3.28 | 3.23 | 3.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
