|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-19 | 3,715 | 3.29 | 3.32 | 3.27 | 3.28 | 00:00:00 | | 2000-06-20 | 11,220 | 3.29 | 3.32 | 3.23 | 3.23 | 00:00:00 | | 2000-06-21 | 9,493 | 3.26 | 3.26 | 3.17 | 3.18 | 00:00:00 | | 2000-06-22 | 9,493 | 3.26 | 3.26 | 3.17 | 3.18 | 00:00:00 | | 2000-06-23 | 3,359 | 3.22 | 3.27 | 3.18 | 3.18 | 00:00:00 | | 2000-06-26 | 2,429 | 3.21 | 3.21 | 3.15 | 3.15 | 00:00:00 | | 2000-06-27 | 5,373 | 3.21 | 3.21 | 3.14 | 3.17 | 00:00:00 | | 2000-06-28 | 3,721 | 3.17 | 3.18 | 3.13 | 3.13 | 00:00:00 | | 2000-06-29 | 7,871 | 3.15 | 3.15 | 3.01 | 3.01 | 00:00:00 | | 2000-06-30 | 8,853 | 3.04 | 3.16 | 3.04 | 3.05 | 00:00:00 | | 2000-07-03 | 4,310 | 3.05 | 3.11 | 3.05 | 3.08 | 00:00:00 | | 2000-07-04 | 2,790 | 3.08 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2000-07-05 | 3,568 | 3.09 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2000-07-06 | 2,213 | 3.06 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2000-07-07 | 6,354 | 3.11 | 3.11 | 3.02 | 3.02 | 00:00:00 | | 2000-07-10 | 2,140 | 3.06 | 3.06 | 3.03 | 3.04 | 00:00:00 | | 2000-07-11 | 2,524 | 3.09 | 3.09 | 3.01 | 3.03 | 00:00:00 | | 2000-07-12 | 4,368 | 3.06 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2000-07-13 | 1,931 | 3.12 | 3.12 | 3.07 | 3.08 | 00:00:00 | | 2000-07-14 | 4,899 | 3.10 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2000-07-17 | 21,272 | 3.07 | 3.11 | 3.01 | 3.05 | 00:00:00 | | 2000-07-18 | 4,855 | 3.05 | 3.07 | 3.03 | 3.04 | 00:00:00 | | 2000-07-19 | 2,128 | 3.03 | 3.06 | 3.02 | 3.06 | 00:00:00 | | 2000-07-20 | 7,369 | 3.07 | 3.10 | 3.07 | 3.07 | 00:00:00 | | 2000-07-21 | 8,620 | 3.07 | 3.10 | 3.07 | 3.10 | 00:00:00 | | 2000-07-24 | 15,485 | 3.11 | 3.11 | 3.00 | 3.03 | 00:00:00 | | 2000-07-25 | 6,082 | 3.03 | 3.04 | 3.00 | 3.00 | 00:00:00 | | 2000-07-26 | 16,153 | 3.01 | 3.03 | 2.99 | 2.99 | 00:00:00 | | 2000-07-27 | 2,808 | 3.01 | 3.01 | 2.98 | 2.99 | 00:00:00 | | 2000-07-28 | 7,220 | 2.99 | 2.99 | 2.93 | 2.93 | 00:00:00 | | 2000-07-31 | 8,165 | 3.00 | 3.00 | 2.90 | 2.92 | 00:00:00 | | 2000-08-01 | 13,076 | 2.92 | 2.92 | 2.88 | 2.88 | 00:00:00 | | 2000-08-02 | 13,101 | 2.86 | 2.89 | 2.85 | 2.85 | 00:00:00 | | 2000-08-03 | 10,850 | 2.86 | 2.86 | 2.81 | 2.81 | 00:00:00 | | 2000-08-04 | 4,243 | 2.82 | 2.91 | 2.82 | 2.86 | 00:00:00 | | 2000-08-07 | 10,678 | 2.90 | 2.93 | 2.87 | 2.91 | 00:00:00 | | 2000-08-08 | 3,281 | 2.91 | 2.91 | 2.84 | 2.85 | 00:00:00 | | 2000-08-09 | 2,055 | 2.88 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2000-08-10 | 5,368 | 2.87 | 2.90 | 2.85 | 2.89 | 00:00:00 | | 2000-08-11 | 3,306 | 2.90 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2000-08-14 | 2,059 | 2.88 | 2.91 | 2.85 | 2.85 | 00:00:00 | | 2000-08-15 | 0 | 3.23 | 3.23 | 3.23 | 3.23 | 00:00:00 | | 2000-08-16 | 7,534 | 2.87 | 2.87 | 2.83 | 2.83 | 00:00:00 | | 2000-08-17 | 6,286 | 2.85 | 2.85 | 2.80 | 2.82 | 00:00:00 | | 2000-08-18 | 2,837 | 2.83 | 2.84 | 2.82 | 2.84 | 00:00:00 | | 2000-08-21 | 1,386 | 2.86 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2000-08-22 | 3,647 | 2.85 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2000-08-23 | 12,242 | 2.84 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2000-08-24 | 6,093 | 2.83 | 2.84 | 2.81 | 2.82 | 00:00:00 | | 2000-08-25 | 4,372 | 2.81 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2000-08-28 | 2,777 | 2.86 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2000-08-29 | 9,407 | 2.81 | 2.82 | 2.80 | 2.82 | 00:00:00 | | 2000-08-30 | 8,078 | 2.83 | 2.86 | 2.81 | 2.83 | 00:00:00 | | 2000-08-31 | 5,589 | 2.82 | 2.86 | 2.82 | 2.84 | 00:00:00 | | 2000-09-01 | 3,316 | 2.86 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2000-09-04 | 5,657 | 2.85 | 2.86 | 2.80 | 2.80 | 00:00:00 | | 2000-09-05 | 7,410 | 2.79 | 2.83 | 2.77 | 2.83 | 00:00:00 | | 2000-09-06 | 195,115 | 2.29 | 2.43 | 2.21 | 2.37 | 00:00:00 | | 2000-09-07 | 107,545 | 2.33 | 2.34 | 2.21 | 2.21 | 00:00:00 | | 2000-09-08 | 131,816 | 2.17 | 2.30 | 2.14 | 2.24 | 00:00:00 | | 2000-09-11 | 28,210 | 2.29 | 2.31 | 2.26 | 2.29 | 00:00:00 | | 2000-09-12 | 38,817 | 2.31 | 2.39 | 2.31 | 2.33 | 00:00:00 | | 2000-09-13 | 44,548 | 2.39 | 2.39 | 2.31 | 2.31 | 00:00:00 | | 2000-09-14 | 13,290 | 2.32 | 2.33 | 2.28 | 2.30 | 00:00:00 | | 2000-09-15 | 11,076 | 2.27 | 2.31 | 2.26 | 2.26 | 00:00:00 | | 2000-09-18 | 5,091 | 2.26 | 2.26 | 2.23 | 2.23 | 00:00:00 | | 2000-09-19 | 4,321 | 2.24 | 2.25 | 2.22 | 2.23 | 00:00:00 | | 2000-09-20 | 16,007 | 2.25 | 2.25 | 2.14 | 2.17 | 00:00:00 | | 2000-09-21 | 9,460 | 2.17 | 2.19 | 2.13 | 2.17 | 00:00:00 | | 2000-09-22 | 17,622 | 2.16 | 2.25 | 2.13 | 2.21 | 00:00:00 | | 2000-09-25 | 12,348 | 2.25 | 2.26 | 2.21 | 2.22 | 00:00:00 | | 2000-09-26 | 12,030 | 2.21 | 2.21 | 2.14 | 2.15 | 00:00:00 | | 2000-09-27 | 5,538,275 | 2.45 | 2.48 | 2.39 | 2.43 | 00:00:00 | | 2000-09-28 | 4,984 | 2.12 | 2.15 | 2.12 | 2.14 | 00:00:00 | | 2000-09-29 | 8,525 | 2.16 | 2.21 | 2.15 | 2.21 | 00:00:00 | | 2000-10-02 | 3,248 | 2.21 | 2.22 | 2.17 | 2.17 | 00:00:00 | | 2000-10-03 | 17,576 | 2.17 | 2.19 | 2.11 | 2.12 | 00:00:00 | | 2000-10-04 | 17,358 | 2.12 | 2.13 | 2.07 | 2.08 | 00:00:00 | | 2000-10-05 | 0 | 2.35 | 2.35 | 2.35 | 2.35 | 00:00:00 | | 2000-10-06 | 9,925 | 2.08 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2000-10-09 | 8,820 | 2.09 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2000-10-10 | 5,674 | 2.11 | 2.13 | 2.09 | 2.12 | 00:00:00 | | 2000-10-11 | 19,434 | 2.12 | 2.12 | 2.09 | 2.09 | 00:00:00 | | 2000-10-12 | 21,234 | 2.12 | 2.12 | 2.08 | 2.08 | 00:00:00 | | 2000-10-13 | 11,929 | 2.05 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2000-10-16 | 5,595 | 2.03 | 2.04 | 1.97 | 2.00 | 00:00:00 | | 2000-10-17 | 12,285 | 2.00 | 2.00 | 1.89 | 1.90 | 00:00:00 | | 2000-10-18 | 21,591 | 1.88 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2000-10-19 | 15,597 | 1.79 | 1.82 | 1.77 | 1.78 | 00:00:00 | | 2000-10-20 | 5,600 | 1.81 | 1.81 | 1.78 | 1.78 | 00:00:00 | | 2000-10-23 | 5,976 | 1.80 | 1.81 | 1.77 | 1.77 | 00:00:00 | | 2000-10-24 | 5,396 | 1.77 | 1.79 | 1.77 | 1.78 | 00:00:00 | | 2000-10-25 | 13,711 | 1.78 | 1.78 | 1.74 | 1.77 | 00:00:00 | | 2000-10-26 | 6,796 | 1.74 | 1.76 | 1.74 | 1.74 | 00:00:00 | | 2000-10-27 | 4,348 | 1.74 | 1.78 | 1.74 | 1.76 | 00:00:00 | | 2000-10-30 | 13,074 | 1.82 | 1.87 | 1.82 | 1.87 | 00:00:00 | | 2000-10-31 | 25,507 | 1.91 | 2.06 | 1.91 | 2.01 | 00:00:00 | | 2000-11-01 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2000-11-02 | 27,978 | 2.08 | 2.16 | 2.06 | 2.10 | 00:00:00 | | 2000-11-03 | 162,110 | 2.16 | 2.46 | 2.15 | 2.32 | 00:00:00 | | 2000-11-06 | 57,754 | 2.39 | 2.39 | 2.12 | 2.21 | 00:00:00 | | 2000-11-07 | 83,429 | 2.21 | 2.35 | 2.16 | 2.23 | 00:00:00 | | 2000-11-08 | 15,243 | 2.23 | 2.26 | 2.13 | 2.21 | 00:00:00 | | 2000-11-09 | 11,359 | 2.20 | 2.22 | 2.18 | 2.21 | 00:00:00 | | 2000-11-10 | 10,024 | 2.21 | 2.26 | 2.12 | 2.12 | 00:00:00 | | 2000-11-13 | 22,020 | 2.07 | 2.08 | 1.90 | 1.96 | 00:00:00 | | 2000-11-14 | 18,060 | 2.00 | 2.11 | 1.97 | 2.11 | 00:00:00 | | 2000-11-15 | 16,302 | 2.08 | 2.24 | 2.04 | 2.14 | 00:00:00 | | 2000-11-16 | 6,259 | 2.09 | 2.14 | 2.05 | 2.07 | 00:00:00 | | 2000-11-17 | 8,984 | 2.09 | 2.14 | 2.07 | 2.11 | 00:00:00 | | 2000-11-20 | 5,454 | 2.11 | 2.13 | 2.06 | 2.06 | 00:00:00 | | 2000-11-21 | 5,487 | 2.08 | 2.11 | 1.98 | 2.01 | 00:00:00 | | 2000-11-22 | 8,147 | 1.98 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2000-11-23 | 5,436 | 1.98 | 1.99 | 1.94 | 1.98 | 00:00:00 | | 2000-11-24 | 6,328 | 1.99 | 2.05 | 1.98 | 2.02 | 00:00:00 | | 2000-11-27 | 8,618 | 2.06 | 2.09 | 2.04 | 2.06 | 00:00:00 | | 2000-11-28 | 11,454 | 2.08 | 2.13 | 2.01 | 2.11 | 00:00:00 | | 2000-11-29 | 33,503 | 2.08 | 2.25 | 2.08 | 2.24 | 00:00:00 | | 2000-11-30 | 34,105 | 2.23 | 2.28 | 2.20 | 2.25 | 00:00:00 | | 2000-12-01 | 0 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2000-12-04 | 12,209 | 2.23 | 2.28 | 2.22 | 2.28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
