|
 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 | | 2007-11-07 | 1,522,400 | 5.28 | 5.28 | 5.15 | 5.27 | 00:00:00 | | 2007-11-08 | 1,071,500 | 5.18 | 5.24 | 5.13 | 5.23 | 00:00:00 | | 2007-11-09 | 1,140,900 | 5.25 | 5.26 | 5.20 | 5.25 | 00:00:00 | | 2007-11-12 | 831,100 | 5.20 | 5.32 | 5.16 | 5.31 | 00:00:00 | | 2007-11-13 | 723,500 | 5.30 | 5.33 | 5.25 | 5.31 | 00:00:00 | | 2007-11-14 | 1,713,800 | 5.31 | 5.48 | 5.25 | 5.29 | 00:00:00 | | 2007-11-15 | 1,027,000 | 5.27 | 5.32 | 5.14 | 5.18 | 00:00:00 | | 2007-11-16 | 833,400 | 5.20 | 5.43 | 5.20 | 5.34 | 00:00:00 | | 2007-11-19 | 1,124,200 | 5.41 | 5.53 | 5.34 | 5.35 | 00:00:00 | | 2007-11-20 | 1,782,600 | 5.35 | 5.40 | 5.20 | 5.23 | 00:00:00 | | 2007-11-21 | 2,532,800 | 5.21 | 5.53 | 5.10 | 5.45 | 00:00:00 | | 2007-11-22 | 737,700 | 5.45 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2007-11-23 | 269,800 | 5.40 | 5.42 | 5.33 | 5.35 | 00:00:00 | | 2007-11-26 | 763,400 | 5.36 | 5.41 | 5.28 | 5.33 | 00:00:00 | | 2007-11-27 | 1,295,000 | 5.26 | 5.42 | 5.26 | 5.41 | 00:00:00 | | 2007-11-28 | 2,274,100 | 5.44 | 5.65 | 5.39 | 5.59 | 00:00:00 | | 2007-11-29 | 1,140,800 | 5.65 | 5.65 | 5.45 | 5.52 | 00:00:00 | | 2007-11-30 | 4,448,900 | 5.55 | 5.64 | 5.49 | 5.49 | 00:00:00 | | 2007-12-03 | 1,425,600 | 5.49 | 5.60 | 5.48 | 5.50 | 00:00:00 | | 2007-12-04 | 1,320,800 | 5.60 | 5.62 | 5.50 | 5.50 | 00:00:00 | | 2007-12-05 | 1,012,800 | 5.54 | 5.57 | 5.47 | 5.50 | 00:00:00 | | 2007-12-06 | 1,093,800 | 5.52 | 5.53 | 5.46 | 5.48 | 00:00:00 | | 2007-12-07 | 1,219,800 | 5.53 | 5.53 | 5.41 | 5.50 | 00:00:00 | | 2007-12-10 | 1,517,000 | 5.45 | 5.54 | 5.42 | 5.49 | 00:00:00 | | 2007-12-11 | 770,100 | 5.46 | 5.52 | 5.43 | 5.52 | 00:00:00 | | 2007-12-12 | 1,050,300 | 5.46 | 5.54 | 5.46 | 5.51 | 00:00:00 | | 2007-12-13 | 1,472,000 | 5.50 | 5.50 | 5.31 | 5.40 | 00:00:00 | | 2007-12-14 | 595,900 | 5.45 | 5.45 | 5.32 | 5.34 | 00:00:00 | | 2007-12-17 | 827,700 | 5.30 | 5.31 | 5.25 | 5.28 | 00:00:00 | | 2007-12-18 | 1,333,600 | 5.25 | 5.33 | 5.21 | 5.28 | 00:00:00 | | 2007-12-19 | 1,057,600 | 5.32 | 5.32 | 5.24 | 5.25 | 00:00:00 | | 2007-12-20 | 1,185,300 | 5.30 | 5.33 | 5.24 | 5.28 | 00:00:00 | | 2007-12-21 | 1,842,700 | 5.60 | 5.62 | 5.37 | 5.45 | 00:00:00 | | 2007-12-24 | 218,200 | 5.45 | 5.48 | 5.40 | 5.45 | 00:00:00 | | 2007-12-27 | 258,200 | 5.46 | 5.46 | 5.38 | 5.40 | 00:00:00 | | 2007-12-28 | 320,800 | 5.45 | 5.45 | 5.39 | 5.40 | 00:00:00 | | 2007-12-31 | 113,400 | 5.44 | 5.44 | 5.39 | 5.40 | 00:00:00 | | 2008-01-02 | 975,500 | 5.34 | 5.60 | 5.34 | 5.49 | 00:00:00 | | 2008-01-03 | 629,400 | 5.50 | 5.53 | 5.41 | 5.48 | 00:00:00 | | 2008-01-04 | 1,716,700 | 5.59 | 5.69 | 5.49 | 5.59 | 00:00:00 | | 2008-01-07 | 1,086,000 | 5.60 | 5.69 | 5.46 | 5.55 | 00:00:00 | | 2008-01-08 | 1,213,200 | 5.53 | 5.65 | 5.51 | 5.57 | 00:00:00 | | 2008-01-09 | 1,506,000 | 5.57 | 5.58 | 5.47 | 5.51 | 00:00:00 | | 2008-01-10 | 1,455,600 | 5.56 | 5.59 | 5.11 | 5.25 | 00:00:00 | | 2008-01-11 | 2,686,700 | 5.22 | 5.34 | 4.80 | 4.80 | 00:00:00 | | 2008-01-14 | 1,299,500 | 4.90 | 4.99 | 4.49 | 4.91 | 00:00:00 | | 2008-01-15 | 2,339,900 | 4.96 | 5.17 | 4.59 | 4.74 | 00:00:00 | | 2008-01-16 | 2,546,700 | 4.50 | 4.96 | 4.50 | 4.88 | 00:00:00 | | 2008-01-17 | 2,801,300 | 4.96 | 5.22 | 4.91 | 5.06 | 00:00:00 | | 2008-01-18 | 2,151,400 | 5.09 | 5.19 | 4.87 | 4.98 | 00:00:00 | | 2008-01-21 | 1,897,700 | 5.06 | 5.07 | 4.55 | 4.57 | 00:00:00 | | 2008-01-22 | 2,288,300 | 4.50 | 4.78 | 4.20 | 4.57 | 00:00:00 | | 2008-01-23 | 1,582,500 | 4.78 | 4.83 | 4.62 | 4.81 | 00:00:00 | | 2008-01-24 | 2,345,200 | 5.07 | 5.14 | 4.92 | 5.00 | 00:00:00 | | 2008-01-25 | 1,244,200 | 5.25 | 5.27 | 5.16 | 5.17 | 00:00:00 | | 2008-01-28 | 1,047,200 | 5.18 | 5.40 | 5.06 | 5.39 | 00:00:00 | | 2008-01-29 | 1,181,900 | 5.40 | 5.53 | 5.38 | 5.42 | 00:00:00 | | 2008-01-30 | 1,368,900 | 5.40 | 5.40 | 5.23 | 5.35 | 00:00:00 | | 2008-01-31 | 1,104,100 | 5.28 | 5.51 | 5.25 | 5.49 | 00:00:00 | | 2008-02-01 | 2,136,800 | 5.50 | 5.73 | 5.41 | 5.44 | 00:00:00 | | 2008-02-04 | 1,499,200 | 5.53 | 5.60 | 5.46 | 5.55 | 00:00:00 | | 2008-02-05 | 1,309,500 | 5.59 | 5.59 | 5.19 | 5.22 | 00:00:00 | | 2008-02-06 | 1,072,400 | 5.20 | 5.39 | 5.08 | 5.21 | 00:00:00 | | 2008-02-07 | 1,017,600 | 5.15 | 5.42 | 5.15 | 5.34 | 00:00:00 | | 2008-02-08 | 515,200 | 5.40 | 5.44 | 5.28 | 5.34 | 00:00:00 | | 2008-02-11 | 1,058,800 | 5.34 | 5.34 | 5.14 | 5.23 | 00:00:00 | | 2008-02-12 | 946,400 | 5.30 | 5.46 | 5.20 | 5.43 | 00:00:00 | | 2008-02-13 | 670,400 | 5.43 | 5.55 | 5.40 | 5.50 | 00:00:00 | | 2008-02-14 | 967,100 | 5.48 | 5.58 | 5.36 | 5.55 | 00:00:00 | | 2008-02-15 | 251,600 | 5.55 | 5.55 | 5.45 | 5.49 | 00:00:00 | | 2008-02-18 | 150,300 | 5.55 | 5.55 | 5.48 | 5.50 | 00:00:00 | | 2008-02-19 | 377,500 | 5.50 | 5.55 | 5.49 | 5.51 | 00:00:00 | | 2008-02-20 | 1,121,800 | 5.55 | 5.62 | 5.47 | 5.57 | 00:00:00 | | 2008-02-21 | 1,576,700 | 5.60 | 5.60 | 5.52 | 5.57 | 00:00:00 | | 2008-02-22 | 1,026,900 | 5.55 | 5.55 | 5.36 | 5.41 | 00:00:00 | | 2008-02-25 | 548,400 | 5.43 | 5.45 | 5.36 | 5.40 | 00:00:00 | | 2008-02-26 | 382,600 | 5.40 | 5.44 | 5.33 | 5.39 | 00:00:00 | | 2008-02-27 | 679,800 | 5.45 | 5.54 | 5.42 | 5.49 | 00:00:00 | | 2008-02-28 | 7,858,600 | 5.44 | 5.44 | 4.91 | 4.91 | 00:00:00 | | 2008-02-29 | 3,196,700 | 4.95 | 5.05 | 4.71 | 4.88 | 00:00:00 | | 2008-03-03 | 1,129,900 | 4.85 | 4.96 | 4.82 | 4.90 | 00:00:00 | | 2008-03-04 | 569,500 | 4.91 | 4.98 | 4.89 | 4.92 | 00:00:00 | | 2008-03-05 | 1,956,900 | 4.98 | 4.98 | 4.80 | 4.87 | 00:00:00 | | 2008-03-06 | 518,200 | 4.92 | 4.96 | 4.88 | 4.95 | 00:00:00 | | 2008-03-07 | 1,170,800 | 4.85 | 4.92 | 4.74 | 4.85 | 00:00:00 | | 2008-03-10 | 1,033,800 | 4.77 | 4.80 | 4.61 | 4.61 | 00:00:00 | | 2008-03-11 | 2,705,500 | 4.61 | 4.68 | 4.41 | 4.42 | 00:00:00 | | 2008-03-12 | 3,735,300 | 4.50 | 4.59 | 4.45 | 4.59 | 00:00:00 | | 2008-03-13 | 3,062,500 | 4.64 | 4.70 | 4.39 | 4.70 | 00:00:00 | | 2008-03-14 | 1,398,200 | 4.66 | 4.74 | 4.52 | 4.64 | 00:00:00 | | 2008-03-17 | 3,660,900 | 4.63 | 4.85 | 4.43 | 4.72 | 00:00:00 | | 2008-03-18 | 1,486,200 | 4.79 | 4.79 | 4.61 | 4.70 | 00:00:00 | | 2008-03-19 | 1,106,000 | 4.73 | 4.84 | 4.68 | 4.75 | 00:00:00 | | 2008-03-20 | 683,000 | 4.78 | 4.78 | 4.68 | 4.70 | 00:00:00 | | 2008-03-21 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2008-03-24 | 0 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2008-03-25 | 1,816,100 | 4.75 | 5.12 | 4.72 | 5.07 | 00:00:00 | | 2008-03-26 | 1,317,100 | 5.01 | 5.03 | 4.90 | 4.97 | 00:00:00 | | 2008-03-27 | 1,110,000 | 4.95 | 5.15 | 4.91 | 5.10 | 00:00:00 | | 2008-03-28 | 1,010,900 | 5.12 | 5.12 | 4.99 | 5.09 | 00:00:00 | | 2008-03-31 | 834,700 | 5.02 | 5.09 | 4.99 | 5.09 | 00:00:00 | | 2008-04-01 | 1,516,000 | 5.06 | 5.26 | 5.03 | 5.19 | 00:00:00 | | 2008-04-02 | 1,282,400 | 5.19 | 5.22 | 5.07 | 5.10 | 00:00:00 | | 2008-04-03 | 1,165,600 | 5.09 | 5.09 | 4.91 | 4.94 | 00:00:00 | | 2008-04-04 | 1,267,600 | 4.99 | 4.99 | 4.89 | 4.93 | 00:00:00 | | 2008-04-07 | 744,200 | 4.98 | 4.98 | 4.91 | 4.94 | 00:00:00 | | 2008-04-08 | 363,400 | 4.87 | 4.87 | 4.82 | 4.85 | 00:00:00 | | 2008-04-09 | 1,239,800 | 4.89 | 4.91 | 4.83 | 4.84 | 00:00:00 | | 2008-04-10 | 1,045,000 | 4.82 | 4.86 | 4.77 | 4.78 | 00:00:00 | | 2008-04-11 | 487,400 | 4.80 | 4.86 | 4.79 | 4.82 | 00:00:00 | | 2008-04-14 | 818,600 | 4.80 | 4.82 | 4.74 | 4.76 | 00:00:00 | | 2008-04-15 | 943,700 | 4.82 | 4.89 | 4.77 | 4.88 | 00:00:00 | | 2008-04-16 | 612,100 | 4.88 | 4.93 | 4.86 | 4.93 | 00:00:00 | | 2008-04-17 | 786,400 | 4.95 | 4.99 | 4.86 | 4.88 | 00:00:00 | | 2008-04-18 | 864,200 | 4.86 | 4.93 | 4.86 | 4.90 | 00:00:00 | | 2008-04-21 | 702,400 | 4.88 | 4.90 | 4.80 | 4.84 | 00:00:00 | | 2008-04-22 | 1,261,300 | 4.80 | 4.99 | 4.80 | 4.95 | 00:00:00 | | 2008-04-23 | 1,626,600 | 4.90 | 5.07 | 4.90 | 5.05 | 00:00:00 | | 2008-04-24 | 632,700 | 5.05 | 5.05 | 4.97 | 4.99 | 00:00:00 | | 2008-04-25 | 317,200 | 5.05 | 5.05 | 5.01 | 5.01 | 00:00:00 | | 2008-04-28 | 1,445,600 | 5.02 | 5.31 | 5.02 | 5.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
