|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-23 | 681,700 | 4.24 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2007-05-24 | 1,709,000 | 4.26 | 4.26 | 4.23 | 4.26 | 00:00:00 | | 2007-05-25 | 2,722,900 | 4.26 | 4.40 | 4.26 | 4.40 | 00:00:00 | | 2007-05-28 | 2,066,500 | 4.45 | 4.58 | 4.45 | 4.54 | 00:00:00 | | 2007-05-29 | 1,548,700 | 4.57 | 4.57 | 4.48 | 4.51 | 00:00:00 | | 2007-05-30 | 759,800 | 4.51 | 4.52 | 4.43 | 4.49 | 00:00:00 | | 2007-05-31 | 1,403,000 | 4.52 | 4.52 | 4.44 | 4.47 | 00:00:00 | | 2007-06-01 | 0 | 4.48 | 4.49 | 4.45 | 4.46 | 00:00:00 | | 2007-06-04 | 422,300 | 4.45 | 4.47 | 4.42 | 4.42 | 00:00:00 | | 2007-06-05 | 1,209,600 | 4.41 | 4.44 | 4.31 | 4.31 | 00:00:00 | | 2007-06-06 | 826,000 | 4.34 | 4.37 | 4.25 | 4.33 | 00:00:00 | | 2007-06-07 | 555,900 | 4.37 | 4.37 | 4.24 | 4.24 | 00:00:00 | | 2007-06-08 | 757,200 | 4.25 | 4.28 | 4.20 | 4.25 | 00:00:00 | | 2007-06-11 | 941,500 | 4.30 | 4.41 | 4.29 | 4.37 | 00:00:00 | | 2007-06-12 | 743,700 | 4.39 | 4.41 | 4.33 | 4.35 | 00:00:00 | | 2007-06-13 | 407,500 | 4.37 | 4.38 | 4.31 | 4.38 | 00:00:00 | | 2007-06-14 | 440,400 | 4.37 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2007-06-15 | 1,202,900 | 4.40 | 4.40 | 4.11 | 4.11 | 00:00:00 | | 2007-06-18 | 1,688,500 | 4.36 | 4.36 | 4.20 | 4.35 | 00:00:00 | | 2007-06-19 | 1,237,100 | 4.32 | 4.35 | 4.24 | 4.27 | 00:00:00 | | 2007-06-20 | 1,819,300 | 4.30 | 4.30 | 4.24 | 4.29 | 00:00:00 | | 2007-06-21 | 1,140,900 | 4.29 | 4.30 | 4.19 | 4.28 | 00:00:00 | | 2007-06-22 | 691,800 | 4.30 | 4.36 | 4.26 | 4.36 | 00:00:00 | | 2007-06-25 | 582,100 | 4.35 | 4.37 | 4.30 | 4.37 | 00:00:00 | | 2007-06-26 | 573,500 | 4.36 | 4.39 | 4.34 | 4.37 | 00:00:00 | | 2007-06-27 | 652,800 | 4.34 | 4.40 | 4.25 | 4.32 | 00:00:00 | | 2007-06-28 | 383,500 | 4.36 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2007-06-29 | 1,296,200 | 4.31 | 4.37 | 4.29 | 4.37 | 00:00:00 | | 2007-07-02 | 697,000 | 4.36 | 4.40 | 4.34 | 4.39 | 00:00:00 | | 2007-07-03 | 630,600 | 4.39 | 4.39 | 4.30 | 4.32 | 00:00:00 | | 2007-07-04 | 1,427,500 | 4.32 | 4.35 | 4.31 | 4.31 | 00:00:00 | | 2007-07-05 | 695,800 | 4.33 | 4.33 | 4.26 | 4.26 | 00:00:00 | | 2007-07-06 | 1,074,700 | 4.28 | 4.28 | 4.22 | 4.22 | 00:00:00 | | 2007-07-09 | 514,500 | 4.23 | 4.26 | 4.19 | 4.25 | 00:00:00 | | 2007-07-10 | 643,200 | 4.27 | 4.29 | 4.23 | 4.29 | 00:00:00 | | 2007-07-11 | 419,100 | 4.27 | 4.30 | 4.23 | 4.30 | 00:00:00 | | 2007-07-12 | 1,281,700 | 4.27 | 4.31 | 4.21 | 4.25 | 00:00:00 | | 2007-07-13 | 5,590,100 | 4.20 | 4.24 | 3.80 | 4.15 | 00:00:00 | | 2007-07-16 | 2,070,800 | 4.18 | 4.19 | 4.13 | 4.19 | 00:00:00 | | 2007-07-17 | 2,008,600 | 4.14 | 4.18 | 4.13 | 4.16 | 00:00:00 | | 2007-07-18 | 1,536,400 | 4.16 | 4.17 | 4.12 | 4.16 | 00:00:00 | | 2007-07-19 | 786,200 | 4.16 | 4.18 | 4.16 | 4.17 | 00:00:00 | | 2007-07-20 | 1,381,100 | 4.18 | 4.19 | 4.16 | 4.17 | 00:00:00 | | 2007-07-23 | 740,200 | 4.19 | 4.24 | 4.18 | 4.24 | 00:00:00 | | 2007-07-24 | 1,560,600 | 4.24 | 4.24 | 4.18 | 4.20 | 00:00:00 | | 2007-07-25 | 2,289,900 | 4.17 | 4.23 | 4.16 | 4.23 | 00:00:00 | | 2007-07-26 | 3,251,600 | 4.24 | 4.32 | 4.22 | 4.32 | 00:00:00 | | 2007-07-27 | 1,410,500 | 4.33 | 4.36 | 4.26 | 4.34 | 00:00:00 | | 2007-07-30 | 2,013,600 | 4.35 | 4.45 | 4.35 | 4.44 | 00:00:00 | | 2007-07-31 | 1,179,700 | 4.45 | 4.46 | 4.38 | 4.38 | 00:00:00 | | 2007-08-01 | 626,700 | 4.35 | 4.40 | 4.32 | 4.38 | 00:00:00 | | 2007-08-02 | 1,718,200 | 4.38 | 4.44 | 4.36 | 4.37 | 00:00:00 | | 2007-08-03 | 532,000 | 4.37 | 4.42 | 4.35 | 4.42 | 00:00:00 | | 2007-08-06 | 532,800 | 4.35 | 4.42 | 4.35 | 4.42 | 00:00:00 | | 2007-08-07 | 1,131,800 | 4.42 | 4.49 | 4.40 | 4.47 | 00:00:00 | | 2007-08-08 | 2,156,300 | 4.47 | 4.65 | 4.44 | 4.53 | 00:00:00 | | 2007-08-09 | 1,190,200 | 4.57 | 4.57 | 4.49 | 4.53 | 00:00:00 | | 2007-08-10 | 1,236,900 | 4.36 | 4.49 | 4.35 | 4.35 | 00:00:00 | | 2007-08-13 | 1,000,500 | 4.38 | 4.42 | 4.35 | 4.37 | 00:00:00 | | 2007-08-14 | 898,400 | 4.35 | 4.42 | 4.34 | 4.34 | 00:00:00 | | 2007-08-15 | 731,700 | 4.38 | 4.39 | 4.34 | 4.35 | 00:00:00 | | 2007-08-16 | 1,186,200 | 4.32 | 4.32 | 4.01 | 4.07 | 00:00:00 | | 2007-08-17 | 1,895,400 | 3.87 | 4.25 | 3.87 | 4.09 | 00:00:00 | | 2007-08-20 | 1,346,800 | 4.18 | 4.29 | 4.08 | 4.09 | 00:00:00 | | 2007-08-21 | 926,000 | 4.12 | 4.12 | 4.02 | 4.10 | 00:00:00 | | 2007-08-22 | 680,100 | 4.12 | 4.23 | 4.12 | 4.22 | 00:00:00 | | 2007-08-23 | 525,600 | 4.22 | 4.30 | 4.22 | 4.25 | 00:00:00 | | 2007-08-24 | 236,400 | 4.18 | 4.29 | 4.18 | 4.27 | 00:00:00 | | 2007-08-27 | 194,500 | 4.30 | 4.31 | 4.25 | 4.31 | 00:00:00 | | 2007-08-28 | 500,100 | 4.25 | 4.28 | 4.22 | 4.22 | 00:00:00 | | 2007-08-29 | 735,400 | 4.20 | 4.25 | 4.16 | 4.19 | 00:00:00 | | 2007-08-30 | 558,400 | 4.24 | 4.28 | 4.16 | 4.19 | 00:00:00 | | 2007-08-31 | 1,094,500 | 4.24 | 4.24 | 4.14 | 4.19 | 00:00:00 | | 2007-09-03 | 248,600 | 4.19 | 4.21 | 4.18 | 4.20 | 00:00:00 | | 2007-09-04 | 534,300 | 4.21 | 4.24 | 4.19 | 4.23 | 00:00:00 | | 2007-09-05 | 249,900 | 4.23 | 4.23 | 4.16 | 4.20 | 00:00:00 | | 2007-09-06 | 550,300 | 4.21 | 4.21 | 4.17 | 4.19 | 00:00:00 | | 2007-09-07 | 1,992,100 | 4.22 | 4.33 | 4.17 | 4.17 | 00:00:00 | | 2007-09-10 | 1,590,600 | 4.16 | 4.27 | 4.15 | 4.16 | 00:00:00 | | 2007-09-11 | 616,800 | 4.17 | 4.21 | 4.16 | 4.19 | 00:00:00 | | 2007-09-12 | 385,900 | 4.22 | 4.25 | 4.15 | 4.22 | 00:00:00 | | 2007-09-13 | 677,300 | 4.20 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2007-09-14 | 489,100 | 4.18 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2007-09-17 | 475,500 | 4.12 | 4.14 | 3.84 | 3.84 | 00:00:00 | | 2007-09-18 | 2,666,500 | 3.71 | 4.05 | 3.71 | 4.04 | 00:00:00 | | 2007-09-19 | 1,324,500 | 4.12 | 4.17 | 4.06 | 4.08 | 00:00:00 | | 2007-09-20 | 1,608,000 | 4.08 | 4.08 | 3.94 | 4.00 | 00:00:00 | | 2007-09-21 | 487,000 | 4.01 | 4.07 | 4.00 | 4.00 | 00:00:00 | | 2007-09-24 | 755,200 | 4.04 | 4.13 | 4.04 | 4.05 | 00:00:00 | | 2007-09-25 | 1,230,200 | 4.06 | 4.09 | 3.98 | 4.02 | 00:00:00 | | 2007-09-26 | 1,198,000 | 4.06 | 4.08 | 4.02 | 4.06 | 00:00:00 | | 2007-09-27 | 1,085,200 | 4.07 | 4.18 | 4.07 | 4.18 | 00:00:00 | | 2007-09-28 | 1,736,400 | 4.19 | 4.32 | 4.19 | 4.31 | 00:00:00 | | 2007-10-01 | 438,600 | 4.29 | 4.38 | 4.24 | 4.38 | 00:00:00 | | 2007-10-02 | 1,005,700 | 4.39 | 4.45 | 4.32 | 4.37 | 00:00:00 | | 2007-10-03 | 1,042,000 | 4.38 | 4.50 | 4.37 | 4.50 | 00:00:00 | | 2007-10-04 | 971,900 | 4.52 | 4.58 | 4.48 | 4.56 | 00:00:00 | | 2007-10-05 | 1,796,100 | 4.51 | 4.96 | 4.50 | 4.82 | 00:00:00 | | 2007-10-08 | 954,100 | 4.82 | 4.90 | 4.65 | 4.85 | 00:00:00 | | 2007-10-09 | 1,359,200 | 4.76 | 4.98 | 4.76 | 4.92 | 00:00:00 | | 2007-10-10 | 1,391,800 | 4.95 | 5.00 | 4.85 | 4.94 | 00:00:00 | | 2007-10-11 | 1,653,400 | 4.90 | 5.09 | 4.90 | 5.09 | 00:00:00 | | 2007-10-12 | 4,707,400 | 5.05 | 5.49 | 4.91 | 4.92 | 00:00:00 | | 2007-10-15 | 1,704,800 | 4.97 | 4.97 | 4.74 | 4.76 | 00:00:00 | | 2007-10-16 | 1,577,000 | 4.70 | 4.75 | 4.61 | 4.62 | 00:00:00 | | 2007-10-17 | 3,090,400 | 4.69 | 4.80 | 4.63 | 4.72 | 00:00:00 | | 2007-10-18 | 1,356,000 | 4.76 | 4.83 | 4.71 | 4.78 | 00:00:00 | | 2007-10-19 | 2,063,200 | 4.83 | 4.95 | 4.81 | 4.92 | 00:00:00 | | 2007-10-22 | 1,855,400 | 4.83 | 4.95 | 4.79 | 4.94 | 00:00:00 | | 2007-10-23 | 1,708,000 | 4.99 | 5.07 | 4.96 | 5.00 | 00:00:00 | | 2007-10-24 | 958,500 | 5.00 | 5.00 | 4.86 | 4.86 | 00:00:00 | | 2007-10-25 | 2,093,000 | 4.97 | 5.00 | 4.73 | 4.91 | 00:00:00 | | 2007-10-26 | 1,455,200 | 4.89 | 5.02 | 4.89 | 4.99 | 00:00:00 | | 2007-10-29 | 1,287,400 | 4.93 | 5.10 | 4.93 | 5.05 | 00:00:00 | | 2007-10-30 | 1,229,000 | 5.10 | 5.15 | 5.04 | 5.09 | 00:00:00 | | 2007-10-31 | 606,900 | 5.10 | 5.13 | 5.06 | 5.12 | 00:00:00 | | 2007-11-01 | 948,500 | 5.08 | 5.21 | 5.08 | 5.19 | 00:00:00 | | 2007-11-02 | 918,500 | 5.20 | 5.25 | 5.17 | 5.20 | 00:00:00 | | 2007-11-05 | 1,111,600 | 5.05 | 5.19 | 5.05 | 5.14 | 00:00:00 | | 2007-11-06 | 1,597,700 | 5.30 | 5.30 | 5.14 | 5.23 | 00:00:00 | | 2007-11-07 | 1,522,400 | 5.28 | 5.28 | 5.15 | 5.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
