|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-14 | 2,495,200 | 5.15 | 5.47 | 5.05 | 5.22 | 00:00:00 | | 2008-10-15 | 2,148,900 | 5.36 | 5.39 | 5.03 | 5.15 | 00:00:00 | | 2008-10-16 | 2,957,700 | 4.93 | 5.18 | 4.83 | 5.00 | 00:00:00 | | 2008-10-17 | 3,181,000 | 5.23 | 5.25 | 4.81 | 4.90 | 00:00:00 | | 2008-10-20 | 3,885,200 | 4.98 | 5.09 | 4.50 | 4.65 | 00:00:00 | | 2008-10-21 | 7,375,400 | 4.73 | 4.74 | 4.12 | 4.26 | 00:00:00 | | 2008-10-22 | 4,124,200 | 4.14 | 4.19 | 3.91 | 4.02 | 00:00:00 | | 2008-10-23 | 4,460,900 | 4.10 | 4.14 | 3.51 | 3.65 | 00:00:00 | | 2008-10-24 | 7,442,300 | 3.50 | 3.50 | 2.80 | 3.22 | 00:00:00 | | 2008-10-27 | 4,239,400 | 3.09 | 3.54 | 3.00 | 3.37 | 00:00:00 | | 2008-10-28 | 3,119,400 | 3.52 | 3.61 | 3.39 | 3.40 | 00:00:00 | | 2008-10-29 | 3,125,000 | 3.59 | 3.65 | 3.43 | 3.63 | 00:00:00 | | 2008-10-30 | 4,767,200 | 3.83 | 4.07 | 3.80 | 3.91 | 00:00:00 | | 2008-10-31 | 3,209,600 | 3.91 | 4.04 | 3.78 | 4.01 | 00:00:00 | | 2008-11-03 | 2,017,100 | 4.07 | 4.27 | 4.05 | 4.17 | 00:00:00 | | 2008-11-04 | 2,096,500 | 4.14 | 4.28 | 4.14 | 4.27 | 00:00:00 | | 2008-11-05 | 1,862,000 | 4.34 | 4.34 | 4.02 | 4.02 | 00:00:00 | | 2008-11-06 | 2,153,600 | 3.90 | 3.96 | 3.75 | 3.80 | 00:00:00 | | 2008-11-07 | 1,918,300 | 3.78 | 4.05 | 3.78 | 4.00 | 00:00:00 | | 2008-11-10 | 1,006,900 | 4.14 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2008-11-11 | 1,487,800 | 4.00 | 4.06 | 3.95 | 4.00 | 00:00:00 | | 2008-11-12 | 1,356,500 | 3.96 | 4.05 | 3.95 | 4.02 | 00:00:00 | | 2008-11-13 | 1,581,800 | 3.96 | 4.09 | 3.93 | 4.08 | 00:00:00 | | 2008-11-14 | 2,158,700 | 4.18 | 4.22 | 4.08 | 4.16 | 00:00:00 | | 2008-11-17 | 971,900 | 4.11 | 4.18 | 4.06 | 4.06 | 00:00:00 | | 2008-11-18 | 1,995,700 | 4.11 | 4.15 | 3.98 | 4.15 | 00:00:00 | | 2008-11-19 | 1,803,500 | 4.20 | 4.20 | 4.02 | 4.07 | 00:00:00 | | 2008-11-20 | 2,911,700 | 4.08 | 4.16 | 3.76 | 3.90 | 00:00:00 | | 2008-11-21 | 2,170,900 | 3.95 | 4.02 | 3.82 | 3.89 | 00:00:00 | | 2008-11-24 | 1,754,000 | 3.94 | 4.07 | 3.94 | 4.05 | 00:00:00 | | 2008-11-25 | 2,258,100 | 4.02 | 4.14 | 3.97 | 3.97 | 00:00:00 | | 2008-11-26 | 852,400 | 4.00 | 4.02 | 3.90 | 3.94 | 00:00:00 | | 2008-11-27 | 917,600 | 3.92 | 3.99 | 3.92 | 3.95 | 00:00:00 | | 2008-11-28 | 1,488,200 | 3.99 | 4.09 | 3.93 | 4.09 | 00:00:00 | | 2008-12-01 | 1,634,000 | 4.10 | 4.16 | 3.95 | 4.00 | 00:00:00 | | 2008-12-02 | 2,707,800 | 3.95 | 3.95 | 3.80 | 3.92 | 00:00:00 | | 2008-12-03 | 1,963,800 | 3.92 | 3.94 | 3.79 | 3.86 | 00:00:00 | | 2008-12-04 | 2,592,800 | 3.90 | 3.99 | 3.85 | 3.99 | 00:00:00 | | 2008-12-05 | 2,067,200 | 4.00 | 4.07 | 3.95 | 4.00 | 00:00:00 | | 2008-12-08 | 932,400 | 4.10 | 4.15 | 4.03 | 4.14 | 00:00:00 | | 2008-12-09 | 1,152,700 | 4.15 | 4.27 | 4.05 | 4.27 | 00:00:00 | | 2008-12-10 | 1,218,100 | 4.24 | 4.32 | 4.15 | 4.20 | 00:00:00 | | 2008-12-11 | 1,390,900 | 4.20 | 4.20 | 4.01 | 4.02 | 00:00:00 | | 2008-12-12 | 1,209,500 | 4.00 | 4.06 | 4.00 | 4.05 | 00:00:00 | | 2008-12-15 | 1,336,200 | 4.02 | 4.09 | 4.01 | 4.08 | 00:00:00 | | 2008-12-16 | 1,551,300 | 4.05 | 4.10 | 4.01 | 4.07 | 00:00:00 | | 2008-12-17 | 1,767,900 | 4.10 | 4.11 | 4.02 | 4.06 | 00:00:00 | | 2008-12-18 | 3,264,900 | 4.02 | 4.06 | 3.98 | 4.05 | 00:00:00 | | 2008-12-19 | 1,933,700 | 4.06 | 4.07 | 4.00 | 4.03 | 00:00:00 | | 2008-12-22 | 682,700 | 4.05 | 4.08 | 4.03 | 4.08 | 00:00:00 | | 2008-12-23 | 689,600 | 4.02 | 4.07 | 4.02 | 4.05 | 00:00:00 | | 2008-12-24 | 295,300 | 4.07 | 4.07 | 3.99 | 4.04 | 00:00:00 | | 2008-12-29 | 377,100 | 4.04 | 4.06 | 4.00 | 4.01 | 00:00:00 | | 2008-12-30 | 587,900 | 4.03 | 4.09 | 3.98 | 4.09 | 00:00:00 | | 2008-12-31 | 779,800 | 4.08 | 4.08 | 3.91 | 3.97 | 00:00:00 | | 2009-01-02 | 616,600 | 4.03 | 4.04 | 3.98 | 4.00 | 00:00:00 | | 2009-01-05 | 801,400 | 4.05 | 4.05 | 3.99 | 4.00 | 00:00:00 | | 2009-01-06 | 1,795,000 | 4.02 | 4.02 | 3.97 | 3.97 | 00:00:00 | | 2009-01-07 | 2,599,000 | 3.99 | 3.99 | 3.75 | 3.81 | 00:00:00 | | 2009-01-08 | 2,172,200 | 3.80 | 3.82 | 3.62 | 3.66 | 00:00:00 | | 2009-01-09 | 1,791,800 | 3.68 | 3.78 | 3.65 | 3.68 | 00:00:00 | | 2009-01-12 | 1,421,000 | 3.70 | 3.74 | 3.69 | 3.69 | 00:00:00 | | 2009-01-13 | 3,007,500 | 3.71 | 3.71 | 3.52 | 3.53 | 00:00:00 | | 2009-01-14 | 2,548,700 | 3.57 | 3.57 | 3.38 | 3.38 | 00:00:00 | | 2009-01-15 | 4,657,600 | 3.47 | 3.75 | 3.36 | 3.75 | 00:00:00 | | 2009-01-16 | 2,199,500 | 3.80 | 3.90 | 3.61 | 3.70 | 00:00:00 | | 2009-01-19 | 1,115,800 | 3.78 | 3.78 | 3.61 | 3.65 | 00:00:00 | | 2009-01-20 | 1,021,600 | 3.64 | 3.70 | 3.60 | 3.62 | 00:00:00 | | 2009-01-21 | 1,610,900 | 3.56 | 3.71 | 3.53 | 3.63 | 00:00:00 | | 2009-01-22 | 1,683,000 | 3.66 | 3.72 | 3.58 | 3.71 | 00:00:00 | | 2009-01-23 | 1,636,300 | 3.70 | 3.74 | 3.63 | 3.74 | 00:00:00 | | 2009-01-26 | 1,037,100 | 3.74 | 3.81 | 3.70 | 3.81 | 00:00:00 | | 2009-01-27 | 1,133,500 | 3.83 | 3.85 | 3.69 | 3.78 | 00:00:00 | | 2009-01-28 | 2,932,500 | 3.78 | 3.99 | 3.77 | 3.99 | 00:00:00 | | 2009-01-29 | 1,310,600 | 3.95 | 4.05 | 3.87 | 4.04 | 00:00:00 | | 2009-01-30 | 1,858,400 | 3.99 | 4.02 | 3.89 | 3.98 | 00:00:00 | | 2009-02-02 | 1,104,400 | 3.98 | 3.98 | 3.88 | 3.95 | 00:00:00 | | 2009-02-03 | 1,554,300 | 3.94 | 3.97 | 3.82 | 3.85 | 00:00:00 | | 2009-02-04 | 1,737,700 | 3.85 | 3.93 | 3.83 | 3.90 | 00:00:00 | | 2009-02-05 | 730,700 | 3.86 | 3.89 | 3.81 | 3.87 | 00:00:00 | | 2009-02-06 | 1,133,000 | 3.87 | 3.92 | 3.83 | 3.86 | 00:00:00 | | 2009-02-09 | 1,086,100 | 3.85 | 3.90 | 3.81 | 3.90 | 00:00:00 | | 2009-02-10 | 2,194,100 | 3.89 | 3.89 | 3.66 | 3.67 | 00:00:00 | | 2009-02-11 | 1,657,100 | 3.68 | 3.68 | 3.57 | 3.62 | 00:00:00 | | 2009-02-12 | 2,896,500 | 3.61 | 3.62 | 3.43 | 3.50 | 00:00:00 | | 2009-02-13 | 1,383,100 | 3.50 | 3.57 | 3.49 | 3.54 | 00:00:00 | | 2009-02-16 | 1,288,500 | 3.57 | 3.58 | 3.39 | 3.43 | 00:00:00 | | 2009-02-17 | 6,279,700 | 3.40 | 3.42 | 3.10 | 3.15 | 00:00:00 | | 2009-02-18 | 3,360,100 | 3.17 | 3.21 | 3.12 | 3.18 | 00:00:00 | | 2009-02-19 | 2,490,500 | 3.20 | 3.26 | 3.14 | 3.23 | 00:00:00 | | 2009-02-20 | 3,068,000 | 3.16 | 3.17 | 3.08 | 3.09 | 00:00:00 | | 2009-02-23 | 1,039,600 | 3.14 | 3.14 | 3.04 | 3.07 | 00:00:00 | | 2009-02-24 | 1,345,800 | 3.06 | 3.15 | 3.01 | 3.14 | 00:00:00 | | 2009-02-25 | 1,886,600 | 3.20 | 3.28 | 3.15 | 3.26 | 00:00:00 | | 2009-02-26 | 1,330,800 | 3.28 | 3.36 | 3.22 | 3.30 | 00:00:00 | | 2009-02-27 | 1,187,600 | 3.19 | 3.24 | 3.15 | 3.23 | 00:00:00 | | 2009-03-02 | 2,091,700 | 3.20 | 3.20 | 3.04 | 3.09 | 00:00:00 | | 2009-03-03 | 1,328,000 | 3.10 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2009-03-04 | 1,381,100 | 3.15 | 3.28 | 3.13 | 3.23 | 00:00:00 | | 2009-03-05 | 1,748,300 | 3.21 | 3.27 | 3.12 | 3.12 | 00:00:00 | | 2009-03-06 | 2,308,500 | 3.16 | 3.23 | 3.13 | 3.20 | 00:00:00 | | 2009-03-09 | 1,694,400 | 3.24 | 3.25 | 3.17 | 3.17 | 00:00:00 | | 2009-03-10 | 2,169,700 | 3.18 | 3.36 | 3.12 | 3.35 | 00:00:00 | | 2009-03-11 | 1,723,200 | 3.34 | 3.47 | 3.32 | 3.42 | 00:00:00 | | 2009-03-12 | 1,730,600 | 3.43 | 3.49 | 3.38 | 3.45 | 00:00:00 | | 2009-03-13 | 2,406,600 | 3.61 | 3.64 | 3.55 | 3.63 | 00:00:00 | | 2009-03-16 | 1,831,300 | 3.65 | 3.70 | 3.60 | 3.64 | 00:00:00 | | 2009-03-17 | 754,500 | 3.65 | 3.65 | 3.50 | 3.60 | 00:00:00 | | 2009-03-18 | 2,385,400 | 3.64 | 3.75 | 3.61 | 3.74 | 00:00:00 | | 2009-03-19 | 2,372,800 | 3.73 | 3.76 | 3.53 | 3.70 | 00:00:00 | | 2009-03-20 | 1,913,800 | 3.64 | 3.69 | 3.52 | 3.57 | 00:00:00 | | 2009-03-23 | 1,032,800 | 3.59 | 3.64 | 3.57 | 3.58 | 00:00:00 | | 2009-03-24 | 1,723,400 | 3.63 | 3.64 | 3.55 | 3.58 | 00:00:00 | | 2009-03-25 | 1,260,100 | 3.58 | 3.72 | 3.58 | 3.72 | 00:00:00 | | 2009-03-26 | 980,000 | 3.72 | 3.72 | 3.67 | 3.70 | 00:00:00 | | 2009-03-27 | 756,600 | 3.71 | 3.72 | 3.61 | 3.64 | 00:00:00 | | 2009-03-30 | 1,304,600 | 3.60 | 3.63 | 3.52 | 3.53 | 00:00:00 | | 2009-03-31 | 1,704,700 | 3.52 | 3.71 | 3.51 | 3.71 | 00:00:00 | | 2009-04-01 | 1,111,000 | 3.49 | 3.71 | 3.49 | 3.71 | 00:00:00 | | 2009-04-02 | 2,655,500 | 3.72 | 3.90 | 3.72 | 3.78 | 00:00:00 | | 2009-04-03 | 1,496,200 | 3.81 | 3.88 | 3.79 | 3.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
