|
 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 | | 2008-04-28 | 1,445,600 | 5.02 | 5.31 | 5.02 | 5.17 | 00:00:00 | | 2008-04-29 | 933,000 | 5.18 | 5.23 | 5.08 | 5.14 | 00:00:00 | | 2008-04-30 | 2,585,200 | 5.20 | 5.24 | 5.06 | 5.08 | 00:00:00 | | 2008-05-02 | 1,647,900 | 5.16 | 5.16 | 5.07 | 5.09 | 00:00:00 | | 2008-05-05 | 423,600 | 5.10 | 5.12 | 5.04 | 5.11 | 00:00:00 | | 2008-05-06 | 595,500 | 5.11 | 5.11 | 5.05 | 5.11 | 00:00:00 | | 2008-05-07 | 670,100 | 5.05 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2008-05-08 | 723,700 | 5.06 | 5.10 | 5.03 | 5.10 | 00:00:00 | | 2008-05-09 | 1,118,000 | 5.10 | 5.11 | 5.05 | 5.07 | 00:00:00 | | 2008-05-12 | 327,600 | 5.05 | 5.07 | 5.03 | 5.04 | 00:00:00 | | 2008-05-13 | 883,100 | 5.01 | 5.05 | 4.94 | 4.96 | 00:00:00 | | 2008-05-14 | 626,000 | 4.97 | 5.01 | 4.93 | 4.95 | 00:00:00 | | 2008-05-15 | 797,700 | 4.95 | 4.97 | 4.93 | 4.95 | 00:00:00 | | 2008-05-16 | 1,151,000 | 4.96 | 4.96 | 4.87 | 4.92 | 00:00:00 | | 2008-05-19 | 986,400 | 4.87 | 4.89 | 4.85 | 4.89 | 00:00:00 | | 2008-05-20 | 1,296,900 | 4.85 | 4.85 | 4.80 | 4.80 | 00:00:00 | | 2008-05-21 | 902,800 | 4.76 | 4.80 | 4.76 | 4.78 | 00:00:00 | | 2008-05-22 | 1,597,200 | 4.85 | 4.85 | 4.61 | 4.68 | 00:00:00 | | 2008-05-23 | 1,802,500 | 4.68 | 4.80 | 4.63 | 4.70 | 00:00:00 | | 2008-05-26 | 830,800 | 4.75 | 4.75 | 4.72 | 4.72 | 00:00:00 | | 2008-05-27 | 1,255,000 | 4.74 | 4.77 | 4.68 | 4.68 | 00:00:00 | | 2008-05-28 | 3,134,600 | 4.68 | 4.70 | 4.58 | 4.65 | 00:00:00 | | 2008-05-29 | 2,520,800 | 4.58 | 4.68 | 4.58 | 4.66 | 00:00:00 | | 2008-05-30 | 5,231,000 | 4.61 | 4.68 | 4.61 | 4.64 | 00:00:00 | | 2008-06-02 | 2,714,000 | 4.67 | 4.90 | 4.67 | 4.84 | 00:00:00 | | 2008-06-03 | 773,100 | 4.82 | 4.93 | 4.82 | 4.85 | 00:00:00 | | 2008-06-04 | 1,200,800 | 4.84 | 4.92 | 4.78 | 4.88 | 00:00:00 | | 2008-06-05 | 541,000 | 4.85 | 4.92 | 4.75 | 4.85 | 00:00:00 | | 2008-06-06 | 1,952,600 | 4.82 | 4.97 | 4.76 | 4.76 | 00:00:00 | | 2008-06-09 | 551,128 | 4.77 | 4.85 | 4.77 | 4.84 | 00:00:00 | | 2008-06-10 | 975,600 | 4.84 | 4.84 | 4.77 | 4.78 | 00:00:00 | | 2008-06-11 | 1,479,700 | 4.74 | 4.80 | 4.65 | 4.66 | 00:00:00 | | 2008-06-12 | 1,225,800 | 4.69 | 4.96 | 4.68 | 4.90 | 00:00:00 | | 2008-06-13 | 616,400 | 4.91 | 4.91 | 4.83 | 4.88 | 00:00:00 | | 2008-06-16 | 717,400 | 4.83 | 4.91 | 4.80 | 4.91 | 00:00:00 | | 2008-06-17 | 1,090,700 | 4.86 | 5.03 | 4.86 | 5.01 | 00:00:00 | | 2008-06-18 | 907,700 | 4.96 | 4.97 | 4.90 | 4.96 | 00:00:00 | | 2008-06-19 | 1,056,700 | 4.97 | 4.97 | 4.89 | 4.89 | 00:00:00 | | 2008-06-20 | 1,033,600 | 4.84 | 4.95 | 4.74 | 4.80 | 00:00:00 | | 2008-06-23 | 515,900 | 4.82 | 4.82 | 4.64 | 4.72 | 00:00:00 | | 2008-06-24 | 1,353,800 | 4.65 | 4.73 | 4.57 | 4.64 | 00:00:00 | | 2008-06-25 | 522,700 | 4.59 | 4.78 | 4.59 | 4.75 | 00:00:00 | | 2008-06-26 | 773,100 | 4.73 | 4.77 | 4.66 | 4.70 | 00:00:00 | | 2008-06-27 | 1,229,100 | 4.76 | 4.76 | 4.55 | 4.64 | 00:00:00 | | 2008-06-30 | 1,175,800 | 4.75 | 4.75 | 4.60 | 4.61 | 00:00:00 | | 2008-07-01 | 2,380,800 | 4.59 | 4.64 | 4.24 | 4.26 | 00:00:00 | | 2008-07-02 | 2,244,100 | 4.35 | 4.70 | 4.31 | 4.70 | 00:00:00 | | 2008-07-03 | 1,952,700 | 4.65 | 4.78 | 4.53 | 4.70 | 00:00:00 | | 2008-07-04 | 720,300 | 4.70 | 4.79 | 4.68 | 4.70 | 00:00:00 | | 2008-07-07 | 775,400 | 4.75 | 4.90 | 4.67 | 4.87 | 00:00:00 | | 2008-07-08 | 1,043,900 | 4.85 | 4.94 | 4.78 | 4.93 | 00:00:00 | | 2008-07-09 | 1,287,800 | 4.99 | 5.11 | 4.91 | 5.03 | 00:00:00 | | 2008-07-10 | 1,039,900 | 4.97 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2008-07-11 | 1,010,700 | 4.93 | 4.94 | 4.75 | 4.80 | 00:00:00 | | 2008-07-14 | 983,400 | 4.88 | 4.88 | 4.70 | 4.78 | 00:00:00 | | 2008-07-15 | 3,026,300 | 4.68 | 4.71 | 4.54 | 4.64 | 00:00:00 | | 2008-07-16 | 1,896,100 | 4.61 | 4.64 | 4.47 | 4.52 | 00:00:00 | | 2008-07-17 | 1,315,500 | 4.55 | 4.68 | 4.53 | 4.63 | 00:00:00 | | 2008-07-18 | 986,800 | 4.30 | 4.70 | 4.30 | 4.59 | 00:00:00 | | 2008-07-21 | 1,114,200 | 4.67 | 4.70 | 4.51 | 4.55 | 00:00:00 | | 2008-07-22 | 2,269,600 | 4.67 | 4.94 | 4.64 | 4.80 | 00:00:00 | | 2008-07-23 | 1,694,800 | 4.89 | 5.08 | 4.82 | 5.05 | 00:00:00 | | 2008-07-24 | 1,557,900 | 5.04 | 5.15 | 4.97 | 5.01 | 00:00:00 | | 2008-07-25 | 2,016,800 | 4.91 | 5.15 | 4.91 | 5.05 | 00:00:00 | | 2008-07-28 | 1,689,600 | 5.09 | 5.28 | 4.85 | 4.85 | 00:00:00 | | 2008-07-29 | 1,231,700 | 4.86 | 5.05 | 4.81 | 5.02 | 00:00:00 | | 2008-07-30 | 2,307,700 | 5.15 | 5.21 | 5.10 | 5.10 | 00:00:00 | | 2008-07-31 | 2,941,000 | 5.16 | 5.54 | 5.16 | 5.21 | 00:00:00 | | 2008-08-01 | 1,186,400 | 5.26 | 5.32 | 5.17 | 5.19 | 00:00:00 | | 2008-08-04 | 1,117,000 | 5.19 | 5.31 | 5.19 | 5.26 | 00:00:00 | | 2008-08-05 | 3,129,600 | 5.26 | 5.57 | 5.26 | 5.51 | 00:00:00 | | 2008-08-06 | 3,076,700 | 5.50 | 5.75 | 5.45 | 5.58 | 00:00:00 | | 2008-08-07 | 1,404,500 | 5.58 | 5.74 | 5.57 | 5.58 | 00:00:00 | | 2008-08-08 | 948,400 | 5.62 | 5.68 | 5.45 | 5.53 | 00:00:00 | | 2008-08-11 | 1,197,400 | 5.55 | 5.61 | 5.49 | 5.51 | 00:00:00 | | 2008-08-12 | 1,116,100 | 5.51 | 5.61 | 5.31 | 5.52 | 00:00:00 | | 2008-08-13 | 1,662,400 | 5.54 | 5.70 | 5.54 | 5.69 | 00:00:00 | | 2008-08-14 | 4,456,500 | 5.70 | 6.23 | 5.70 | 5.86 | 00:00:00 | | 2008-08-15 | 984,700 | 5.93 | 5.96 | 5.80 | 5.94 | 00:00:00 | | 2008-08-18 | 2,726,000 | 5.92 | 6.05 | 5.89 | 6.00 | 00:00:00 | | 2008-08-19 | 2,381,300 | 6.01 | 6.03 | 5.82 | 5.91 | 00:00:00 | | 2008-08-20 | 1,729,100 | 5.96 | 5.97 | 5.70 | 5.80 | 00:00:00 | | 2008-08-21 | 1,630,100 | 5.80 | 6.02 | 5.72 | 5.99 | 00:00:00 | | 2008-08-22 | 2,361,200 | 5.99 | 6.29 | 5.96 | 6.20 | 00:00:00 | | 2008-08-25 | 698,400 | 6.20 | 6.22 | 6.09 | 6.21 | 00:00:00 | | 2008-08-26 | 2,460,100 | 6.21 | 6.39 | 6.17 | 6.36 | 00:00:00 | | 2008-08-27 | 2,646,300 | 6.38 | 6.39 | 6.14 | 6.16 | 00:00:00 | | 2008-08-28 | 3,785,500 | 6.16 | 6.24 | 6.03 | 6.13 | 00:00:00 | | 2008-08-29 | 11,497,000 | 6.22 | 6.23 | 5.82 | 5.83 | 00:00:00 | | 2008-09-01 | 1,337,500 | 5.83 | 5.99 | 5.72 | 5.95 | 00:00:00 | | 2008-09-02 | 1,190,000 | 5.99 | 6.03 | 5.86 | 6.00 | 00:00:00 | | 2008-09-03 | 1,466,000 | 6.04 | 6.05 | 5.84 | 5.90 | 00:00:00 | | 2008-09-04 | 2,252,800 | 5.95 | 6.01 | 5.85 | 6.00 | 00:00:00 | | 2008-09-05 | 2,253,000 | 5.95 | 6.00 | 5.82 | 6.00 | 00:00:00 | | 2008-09-08 | 3,187,100 | 6.00 | 6.44 | 5.90 | 6.34 | 00:00:00 | | 2008-09-09 | 5,743,200 | 6.36 | 6.57 | 6.31 | 6.40 | 00:00:00 | | 2008-09-10 | 3,779,700 | 6.30 | 6.40 | 5.75 | 5.75 | 00:00:00 | | 2008-09-11 | 2,131,500 | 5.79 | 5.85 | 5.52 | 5.80 | 00:00:00 | | 2008-09-12 | 1,717,700 | 5.88 | 5.94 | 5.73 | 5.87 | 00:00:00 | | 2008-09-15 | 1,797,500 | 5.53 | 5.88 | 5.52 | 5.83 | 00:00:00 | | 2008-09-16 | 2,178,400 | 5.76 | 5.83 | 5.66 | 5.80 | 00:00:00 | | 2008-09-17 | 2,062,800 | 5.83 | 5.92 | 5.75 | 5.80 | 00:00:00 | | 2008-09-18 | 4,192,000 | 5.89 | 5.89 | 4.91 | 4.91 | 00:00:00 | | 2008-09-19 | 10,200,500 | 5.41 | 5.49 | 4.91 | 5.01 | 00:00:00 | | 2008-09-22 | 4,114,700 | 5.10 | 5.22 | 5.00 | 5.13 | 00:00:00 | | 2008-09-23 | 2,625,800 | 5.13 | 5.18 | 5.02 | 5.14 | 00:00:00 | | 2008-09-24 | 1,767,000 | 5.13 | 5.70 | 5.09 | 5.70 | 00:00:00 | | 2008-09-25 | 2,621,300 | 5.75 | 5.83 | 5.47 | 5.82 | 00:00:00 | | 2008-09-26 | 1,799,500 | 5.79 | 5.79 | 5.53 | 5.65 | 00:00:00 | | 2008-09-29 | 2,318,100 | 5.59 | 5.70 | 5.35 | 5.50 | 00:00:00 | | 2008-09-30 | 2,446,400 | 5.25 | 6.00 | 5.24 | 6.00 | 00:00:00 | | 2008-10-01 | 3,430,300 | 6.10 | 6.14 | 5.78 | 5.90 | 00:00:00 | | 2008-10-02 | 1,783,600 | 5.92 | 5.96 | 5.60 | 5.75 | 00:00:00 | | 2008-10-03 | 3,232,800 | 5.80 | 5.80 | 5.26 | 5.38 | 00:00:00 | | 2008-10-06 | 3,345,300 | 5.25 | 5.25 | 4.70 | 4.70 | 00:00:00 | | 2008-10-07 | 2,355,800 | 4.95 | 5.05 | 4.70 | 4.85 | 00:00:00 | | 2008-10-08 | 2,707,500 | 4.70 | 5.00 | 4.50 | 5.00 | 00:00:00 | | 2008-10-09 | 2,992,600 | 5.07 | 5.09 | 4.81 | 4.95 | 00:00:00 | | 2008-10-10 | 3,216,500 | 4.51 | 4.90 | 4.46 | 4.60 | 00:00:00 | | 2008-10-13 | 2,636,200 | 4.90 | 5.05 | 4.80 | 5.00 | 00:00:00 | | 2008-10-14 | 2,495,200 | 5.15 | 5.47 | 5.05 | 5.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
