|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-11-30 | 615,500 | 3.28 | 3.28 | 3.23 | 3.23 | 00:00:00 | | 2006-12-01 | 2,808,400 | 3.22 | 3.27 | 3.21 | 3.23 | 00:00:00 | | 2006-12-04 | 519,700 | 3.24 | 3.27 | 3.23 | 3.26 | 00:00:00 | | 2006-12-05 | 767,900 | 3.27 | 3.30 | 3.27 | 3.28 | 00:00:00 | | 2006-12-06 | 723,000 | 3.29 | 3.34 | 3.28 | 3.31 | 00:00:00 | | 2006-12-07 | 503,200 | 3.30 | 3.34 | 3.30 | 3.33 | 00:00:00 | | 2006-12-08 | 220,400 | 3.33 | 3.34 | 3.29 | 3.31 | 00:00:00 | | 2006-12-11 | 312,900 | 3.31 | 3.39 | 3.31 | 3.36 | 00:00:00 | | 2006-12-12 | 479,800 | 3.38 | 3.39 | 3.36 | 3.39 | 00:00:00 | | 2006-12-13 | 391,400 | 3.37 | 3.40 | 3.37 | 3.40 | 00:00:00 | | 2006-12-14 | 917,800 | 3.40 | 3.42 | 3.37 | 3.38 | 00:00:00 | | 2006-12-15 | 276,200 | 3.36 | 3.40 | 3.34 | 3.40 | 00:00:00 | | 2006-12-18 | 698,900 | 3.38 | 3.55 | 3.38 | 3.50 | 00:00:00 | | 2006-12-19 | 422,400 | 3.49 | 3.52 | 3.49 | 3.52 | 00:00:00 | | 2006-12-20 | 350,600 | 3.51 | 3.52 | 3.43 | 3.43 | 00:00:00 | | 2006-12-21 | 659,000 | 3.47 | 3.49 | 3.41 | 3.42 | 00:00:00 | | 2006-12-22 | 327,400 | 3.42 | 3.42 | 3.39 | 3.40 | 00:00:00 | | 2006-12-25 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-12-26 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2006-12-27 | 428,900 | 3.40 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2006-12-28 | 300,200 | 3.38 | 3.39 | 3.38 | 3.39 | 00:00:00 | | 2006-12-29 | 278,000 | 3.38 | 3.43 | 3.38 | 3.40 | 00:00:00 | | 2007-01-02 | 252,400 | 3.41 | 3.43 | 3.41 | 3.43 | 00:00:00 | | 2007-01-03 | 611,300 | 3.42 | 3.46 | 3.41 | 3.46 | 00:00:00 | | 2007-01-04 | 241,400 | 3.45 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2007-01-05 | 386,500 | 3.50 | 3.52 | 3.46 | 3.50 | 00:00:00 | | 2007-01-08 | 848,900 | 3.50 | 3.60 | 3.45 | 3.59 | 00:00:00 | | 2007-01-09 | 591,200 | 3.59 | 3.60 | 3.56 | 3.60 | 00:00:00 | | 2007-01-10 | 871,000 | 3.60 | 3.60 | 3.58 | 3.60 | 00:00:00 | | 2007-01-11 | 173,400 | 3.60 | 3.60 | 3.59 | 3.60 | 00:00:00 | | 2007-01-12 | 294,500 | 3.60 | 3.62 | 3.56 | 3.60 | 00:00:00 | | 2007-01-15 | 430,200 | 3.61 | 3.72 | 3.61 | 3.70 | 00:00:00 | | 2007-01-16 | 478,500 | 3.70 | 3.71 | 3.66 | 3.69 | 00:00:00 | | 2007-01-17 | 505,500 | 3.67 | 3.72 | 3.67 | 3.71 | 00:00:00 | | 2007-01-18 | 3,360,200 | 3.72 | 4.00 | 3.72 | 3.96 | 00:00:00 | | 2007-01-19 | 883,100 | 3.96 | 4.02 | 3.94 | 3.99 | 00:00:00 | | 2007-01-22 | 563,700 | 3.98 | 3.99 | 3.92 | 3.99 | 00:00:00 | | 2007-01-23 | 1,170,600 | 3.99 | 3.99 | 3.84 | 3.84 | 00:00:00 | | 2007-01-24 | 965,500 | 3.80 | 3.82 | 3.72 | 3.75 | 00:00:00 | | 2007-01-25 | 497,200 | 3.76 | 3.79 | 3.74 | 3.78 | 00:00:00 | | 2007-01-26 | 505,900 | 3.76 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2007-01-29 | 1,016,100 | 3.74 | 3.85 | 3.74 | 3.83 | 00:00:00 | | 2007-01-30 | 346,400 | 3.83 | 3.87 | 3.82 | 3.87 | 00:00:00 | | 2007-01-31 | 368,500 | 3.84 | 3.87 | 3.84 | 3.84 | 00:00:00 | | 2007-02-01 | 1,671,200 | 3.87 | 4.02 | 3.87 | 4.00 | 00:00:00 | | 2007-02-02 | 498,000 | 4.00 | 4.00 | 3.94 | 3.97 | 00:00:00 | | 2007-02-05 | 187,700 | 3.99 | 3.99 | 3.95 | 3.97 | 00:00:00 | | 2007-02-06 | 615,000 | 3.98 | 3.99 | 3.96 | 3.96 | 00:00:00 | | 2007-02-07 | 663,400 | 3.99 | 3.99 | 3.93 | 3.94 | 00:00:00 | | 2007-02-08 | 645,100 | 3.94 | 3.96 | 3.92 | 3.92 | 00:00:00 | | 2007-02-09 | 810,500 | 3.93 | 3.95 | 3.91 | 3.92 | 00:00:00 | | 2007-02-12 | 344,600 | 3.91 | 3.96 | 3.91 | 3.93 | 00:00:00 | | 2007-02-13 | 171,400 | 3.96 | 3.97 | 3.94 | 3.95 | 00:00:00 | | 2007-02-14 | 765,100 | 3.96 | 3.97 | 3.94 | 3.96 | 00:00:00 | | 2007-02-15 | 178,500 | 3.97 | 3.99 | 3.94 | 3.96 | 00:00:00 | | 2007-02-16 | 272,800 | 3.96 | 3.98 | 3.95 | 3.96 | 00:00:00 | | 2007-02-19 | 917,300 | 3.96 | 4.03 | 3.96 | 4.00 | 00:00:00 | | 2007-02-20 | 121,200 | 4.02 | 4.02 | 3.98 | 3.98 | 00:00:00 | | 2007-02-21 | 378,500 | 3.98 | 3.98 | 3.93 | 3.93 | 00:00:00 | | 2007-02-22 | 129,300 | 3.92 | 3.96 | 3.91 | 3.93 | 00:00:00 | | 2007-02-23 | 1,191,700 | 3.88 | 3.88 | 3.80 | 3.87 | 00:00:00 | | 2007-02-26 | 3,776,000 | 3.88 | 3.91 | 3.81 | 3.90 | 00:00:00 | | 2007-02-27 | 1,487,600 | 3.90 | 3.92 | 3.82 | 3.85 | 00:00:00 | | 2007-02-28 | 1,758,700 | 3.82 | 3.82 | 3.66 | 3.66 | 00:00:00 | | 2007-03-01 | 937,500 | 3.66 | 3.80 | 3.64 | 3.72 | 00:00:00 | | 2007-03-02 | 706,500 | 3.72 | 3.74 | 3.62 | 3.73 | 00:00:00 | | 2007-03-05 | 1,468,900 | 3.72 | 3.88 | 3.63 | 3.86 | 00:00:00 | | 2007-03-06 | 2,135,500 | 3.90 | 3.94 | 3.88 | 3.94 | 00:00:00 | | 2007-03-07 | 590,300 | 3.90 | 3.94 | 3.88 | 3.88 | 00:00:00 | | 2007-03-08 | 441,900 | 3.89 | 3.90 | 3.82 | 3.90 | 00:00:00 | | 2007-03-09 | 581,600 | 3.88 | 3.92 | 3.84 | 3.88 | 00:00:00 | | 2007-03-12 | 608,700 | 3.92 | 3.92 | 3.85 | 3.90 | 00:00:00 | | 2007-03-13 | 420,000 | 3.90 | 3.92 | 3.87 | 3.88 | 00:00:00 | | 2007-03-14 | 567,200 | 3.88 | 3.88 | 3.73 | 3.80 | 00:00:00 | | 2007-03-15 | 425,100 | 3.82 | 3.85 | 3.79 | 3.81 | 00:00:00 | | 2007-03-16 | 2,050,200 | 3.77 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2007-03-19 | 494,300 | 3.75 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2007-03-20 | 464,100 | 3.92 | 3.92 | 3.86 | 3.88 | 00:00:00 | | 2007-03-21 | 345,400 | 3.88 | 3.89 | 3.85 | 3.89 | 00:00:00 | | 2007-03-22 | 361,800 | 3.91 | 3.92 | 3.89 | 3.89 | 00:00:00 | | 2007-03-23 | 1,394,400 | 3.90 | 4.00 | 3.89 | 4.00 | 00:00:00 | | 2007-03-26 | 527,600 | 4.00 | 4.00 | 3.93 | 3.99 | 00:00:00 | | 2007-03-27 | 366,300 | 3.98 | 3.99 | 3.95 | 3.97 | 00:00:00 | | 2007-03-28 | 226,300 | 3.98 | 3.98 | 3.92 | 3.92 | 00:00:00 | | 2007-03-29 | 190,100 | 3.92 | 3.95 | 3.92 | 3.95 | 00:00:00 | | 2007-03-30 | 1,405,900 | 3.92 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2007-04-02 | 606,000 | 3.97 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2007-04-03 | 4,919,100 | 4.00 | 4.10 | 4.00 | 4.09 | 00:00:00 | | 2007-04-04 | 2,921,800 | 4.10 | 4.12 | 4.07 | 4.09 | 00:00:00 | | 2007-04-05 | 843,000 | 4.10 | 4.10 | 4.08 | 4.10 | 00:00:00 | | 2007-04-10 | 763,200 | 4.08 | 4.12 | 4.06 | 4.08 | 00:00:00 | | 2007-04-11 | 708,000 | 4.10 | 4.14 | 4.08 | 4.10 | 00:00:00 | | 2007-04-12 | 403,300 | 4.07 | 4.08 | 4.05 | 4.06 | 00:00:00 | | 2007-04-13 | 390,400 | 4.06 | 4.10 | 4.06 | 4.07 | 00:00:00 | | 2007-04-16 | 1,070,800 | 4.10 | 4.10 | 4.06 | 4.06 | 00:00:00 | | 2007-04-17 | 648,100 | 4.07 | 4.10 | 4.07 | 4.07 | 00:00:00 | | 2007-04-18 | 665,800 | 4.07 | 4.09 | 4.05 | 4.05 | 00:00:00 | | 2007-04-19 | 1,079,300 | 4.07 | 4.07 | 4.00 | 4.02 | 00:00:00 | | 2007-04-20 | 1,855,300 | 4.06 | 4.08 | 4.04 | 4.07 | 00:00:00 | | 2007-04-23 | 1,134,600 | 4.10 | 4.19 | 4.09 | 4.17 | 00:00:00 | | 2007-04-24 | 1,921,300 | 4.19 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2007-04-25 | 834,400 | 4.17 | 4.17 | 4.14 | 4.15 | 00:00:00 | | 2007-04-26 | 953,400 | 4.16 | 4.22 | 4.15 | 4.20 | 00:00:00 | | 2007-04-27 | 731,400 | 4.21 | 4.26 | 4.17 | 4.23 | 00:00:00 | | 2007-04-30 | 445,400 | 4.23 | 4.24 | 4.20 | 4.20 | 00:00:00 | | 2007-05-02 | 1,196,600 | 4.19 | 4.21 | 4.00 | 4.15 | 00:00:00 | | 2007-05-03 | 1,079,900 | 4.18 | 4.18 | 4.08 | 4.08 | 00:00:00 | | 2007-05-04 | 771,000 | 4.15 | 4.19 | 4.15 | 4.18 | 00:00:00 | | 2007-05-07 | 349,100 | 4.18 | 4.19 | 4.17 | 4.17 | 00:00:00 | | 2007-05-08 | 409,600 | 4.19 | 4.19 | 4.16 | 4.18 | 00:00:00 | | 2007-05-09 | 2,053,000 | 4.19 | 4.30 | 4.17 | 4.27 | 00:00:00 | | 2007-05-10 | 1,851,500 | 4.30 | 4.31 | 4.22 | 4.29 | 00:00:00 | | 2007-05-11 | 666,800 | 4.28 | 4.29 | 4.22 | 4.29 | 00:00:00 | | 2007-05-14 | 1,016,400 | 4.30 | 4.32 | 4.29 | 4.30 | 00:00:00 | | 2007-05-15 | 536,500 | 4.30 | 4.30 | 4.27 | 4.27 | 00:00:00 | | 2007-05-16 | 1,096,800 | 4.29 | 4.29 | 4.21 | 4.23 | 00:00:00 | | 2007-05-17 | 356,900 | 4.26 | 4.26 | 4.22 | 4.25 | 00:00:00 | | 2007-05-18 | 884,100 | 4.23 | 4.26 | 4.22 | 4.24 | 00:00:00 | | 2007-05-21 | 1,804,800 | 4.24 | 4.27 | 4.23 | 4.27 | 00:00:00 | | 2007-05-22 | 895,000 | 4.27 | 4.27 | 4.23 | 4.23 | 00:00:00 | | 2007-05-23 | 681,700 | 4.24 | 4.26 | 4.23 | 4.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
