|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-03 | 1,496,200 | 3.81 | 3.88 | 3.79 | 3.85 | 00:00:00 | | 2009-04-06 | 1,217,400 | 3.88 | 3.92 | 3.81 | 3.85 | 00:00:00 | | 2009-04-07 | 1,372,500 | 3.83 | 3.89 | 3.71 | 3.73 | 00:00:00 | | 2009-04-08 | 1,146,500 | 3.70 | 3.83 | 3.65 | 3.78 | 00:00:00 | | 2009-04-09 | 960,100 | 3.80 | 3.91 | 3.77 | 3.90 | 00:00:00 | | 2009-04-14 | 737,600 | 3.90 | 3.93 | 3.84 | 3.84 | 00:00:00 | | 2009-04-15 | 1,121,900 | 3.84 | 3.91 | 3.84 | 3.90 | 00:00:00 | | 2009-04-16 | 1,238,700 | 3.91 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2009-04-17 | 1,177,100 | 3.93 | 3.95 | 3.89 | 3.95 | 00:00:00 | | 2009-04-20 | 1,309,100 | 3.95 | 3.96 | 3.81 | 3.81 | 00:00:00 | | 2009-04-21 | 1,148,700 | 3.81 | 3.86 | 3.70 | 3.78 | 00:00:00 | | 2009-04-22 | 1,508,300 | 3.80 | 3.92 | 3.76 | 3.88 | 00:00:00 | | 2009-04-23 | 836,700 | 3.89 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2009-04-24 | 565,700 | 3.87 | 3.94 | 3.87 | 3.93 | 00:00:00 | | 2009-04-27 | 1,121,500 | 3.93 | 3.99 | 3.88 | 3.99 | 00:00:00 | | 2009-04-28 | 1,345,700 | 3.98 | 4.08 | 3.95 | 4.03 | 00:00:00 | | 2009-04-29 | 1,478,500 | 4.01 | 4.22 | 4.00 | 4.20 | 00:00:00 | | 2009-04-30 | 1,650,200 | 4.18 | 4.33 | 4.16 | 4.28 | 00:00:00 | | 2009-05-04 | 834,600 | 4.28 | 4.49 | 4.27 | 4.40 | 00:00:00 | | 2009-05-05 | 1,621,500 | 4.43 | 4.43 | 4.26 | 4.26 | 00:00:00 | | 2009-05-06 | 2,195,700 | 4.30 | 4.48 | 4.28 | 4.45 | 00:00:00 | | 2009-05-07 | 2,625,800 | 4.48 | 4.55 | 4.37 | 4.37 | 00:00:00 | | 2009-05-08 | 2,019,200 | 4.40 | 4.75 | 4.40 | 4.70 | 00:00:00 | | 2009-05-11 | 1,859,400 | 4.68 | 4.88 | 4.65 | 4.75 | 00:00:00 | | 2009-05-12 | 2,335,200 | 4.83 | 4.86 | 4.60 | 4.62 | 00:00:00 | | 2009-05-13 | 2,301,100 | 4.69 | 4.75 | 4.61 | 4.63 | 00:00:00 | | 2009-05-14 | 771,000 | 4.57 | 4.69 | 4.55 | 4.65 | 00:00:00 | | 2009-05-15 | 990,900 | 4.70 | 4.72 | 4.60 | 4.62 | 00:00:00 | | 2009-05-18 | 411,200 | 4.65 | 4.68 | 4.55 | 4.66 | 00:00:00 | | 2009-05-19 | 1,029,300 | 4.64 | 4.77 | 4.63 | 4.73 | 00:00:00 | | 2009-05-20 | 969,700 | 4.70 | 4.88 | 4.70 | 4.78 | 00:00:00 | | 2009-05-21 | 399,900 | 4.73 | 4.74 | 4.67 | 4.67 | 00:00:00 | | 2009-05-22 | 540,300 | 4.72 | 4.82 | 4.68 | 4.75 | 00:00:00 | | 2009-05-25 | 353,300 | 4.80 | 4.80 | 4.70 | 4.71 | 00:00:00 | | 2009-05-26 | 827,800 | 4.71 | 4.74 | 4.56 | 4.68 | 00:00:00 | | 2009-05-27 | 803,200 | 4.74 | 4.74 | 4.65 | 4.70 | 00:00:00 | | 2009-05-28 | 1,044,700 | 4.65 | 4.72 | 4.50 | 4.70 | 00:00:00 | | 2009-05-29 | 1,724,900 | 4.71 | 4.72 | 4.60 | 4.72 | 00:00:00 | | 2009-06-01 | 486,400 | 4.74 | 4.74 | 4.64 | 4.70 | 00:00:00 | | 2009-06-02 | 1,280,200 | 4.66 | 4.72 | 4.65 | 4.71 | 00:00:00 | | 2009-06-03 | 1,381,700 | 4.67 | 4.76 | 4.66 | 4.67 | 00:00:00 | | 2009-06-04 | 998,400 | 4.72 | 4.76 | 4.65 | 4.67 | 00:00:00 | | 2009-06-05 | 594,400 | 4.72 | 4.76 | 4.69 | 4.73 | 00:00:00 | | 2009-06-08 | 486,100 | 4.75 | 4.75 | 4.70 | 4.74 | 00:00:00 | | 2009-06-09 | 1,008,700 | 4.71 | 4.91 | 4.71 | 4.91 | 00:00:00 | | 2009-06-10 | 1,503,200 | 4.91 | 4.98 | 4.85 | 4.91 | 00:00:00 | | 2009-06-11 | 951,400 | 4.93 | 5.02 | 4.92 | 5.02 | 00:00:00 | | 2009-06-12 | 919,300 | 5.02 | 5.09 | 4.93 | 4.98 | 00:00:00 | | 2009-06-15 | 1,039,400 | 4.97 | 4.99 | 4.91 | 4.96 | 00:00:00 | | 2009-06-16 | 688,900 | 4.95 | 4.98 | 4.90 | 4.96 | 00:00:00 | | 2009-06-17 | 1,499,100 | 4.91 | 4.93 | 4.86 | 4.90 | 00:00:00 | | 2009-06-18 | 1,224,500 | 4.90 | 4.92 | 4.76 | 4.81 | 00:00:00 | | 2009-06-19 | 867,500 | 4.85 | 4.85 | 4.76 | 4.78 | 00:00:00 | | 2009-06-22 | 1,751,700 | 4.89 | 4.89 | 4.67 | 4.71 | 00:00:00 | | 2009-06-23 | 1,070,100 | 4.65 | 4.72 | 4.53 | 4.63 | 00:00:00 | | 2009-06-24 | 417,200 | 4.68 | 4.75 | 4.65 | 4.75 | 00:00:00 | | 2009-06-25 | 878,600 | 4.77 | 4.88 | 4.75 | 4.88 | 00:00:00 | | 2009-06-26 | 1,407,500 | 4.83 | 4.99 | 4.77 | 4.82 | 00:00:00 | | 2009-06-29 | 1,322,200 | 4.82 | 4.89 | 4.76 | 4.84 | 00:00:00 | | 2009-06-30 | 1,110,200 | 4.86 | 4.90 | 4.76 | 4.86 | 00:00:00 | | 2009-07-01 | 1,329,900 | 4.82 | 4.88 | 4.81 | 4.84 | 00:00:00 | | 2009-07-02 | 818,900 | 4.87 | 4.87 | 4.71 | 4.72 | 00:00:00 | | 2009-07-03 | 719,600 | 4.77 | 4.82 | 4.69 | 4.77 | 00:00:00 | | 2009-07-06 | 653,000 | 4.76 | 4.76 | 4.64 | 4.65 | 00:00:00 | | 2009-07-07 | 1,245,000 | 4.68 | 4.69 | 4.56 | 4.58 | 00:00:00 | | 2009-07-08 | 1,588,500 | 4.58 | 4.71 | 4.40 | 4.70 | 00:00:00 | | 2009-07-09 | 1,159,800 | 4.71 | 4.76 | 4.62 | 4.66 | 00:00:00 | | 2009-07-10 | 804,300 | 4.68 | 4.68 | 4.55 | 4.57 | 00:00:00 | | 2009-07-13 | 922,900 | 4.55 | 4.64 | 4.50 | 4.60 | 00:00:00 | | 2009-07-14 | 1,151,200 | 4.63 | 4.76 | 4.60 | 4.67 | 00:00:00 | | 2009-07-15 | 1,297,400 | 4.69 | 4.74 | 4.61 | 4.70 | 00:00:00 | | 2009-07-16 | 1,343,500 | 4.70 | 4.71 | 4.61 | 4.67 | 00:00:00 | | 2009-07-17 | 1,378,100 | 4.70 | 4.70 | 4.62 | 4.65 | 00:00:00 | | 2009-07-20 | 1,394,000 | 4.65 | 4.69 | 4.59 | 4.63 | 00:00:00 | | 2009-07-21 | 753,100 | 4.64 | 4.68 | 4.62 | 4.68 | 00:00:00 | | 2009-07-22 | 692,000 | 4.65 | 4.66 | 4.61 | 4.64 | 00:00:00 | | 2009-07-23 | 984,100 | 4.65 | 4.74 | 4.64 | 4.71 | 00:00:00 | | 2009-07-24 | 961,800 | 4.65 | 4.73 | 4.65 | 4.71 | 00:00:00 | | 2009-07-27 | 1,224,800 | 4.75 | 4.84 | 4.73 | 4.80 | 00:00:00 | | 2009-07-28 | 2,164,600 | 4.81 | 5.03 | 4.81 | 5.00 | 00:00:00 | | 2009-07-29 | 1,327,900 | 4.99 | 5.01 | 4.88 | 4.93 | 00:00:00 | | 2009-07-30 | 876,200 | 4.99 | 5.00 | 4.90 | 4.98 | 00:00:00 | | 2009-07-31 | 928,100 | 5.00 | 5.02 | 4.92 | 4.92 | 00:00:00 | | 2009-08-03 | 1,048,300 | 4.97 | 5.05 | 4.95 | 5.01 | 00:00:00 | | 2009-08-04 | 2,405,400 | 5.05 | 5.49 | 5.05 | 5.20 | 00:00:00 | | 2009-08-05 | 1,982,000 | 5.25 | 5.28 | 5.18 | 5.25 | 00:00:00 | | 2009-08-06 | 1,582,300 | 5.28 | 5.34 | 5.26 | 5.31 | 00:00:00 | | 2009-08-07 | 765,100 | 5.32 | 5.39 | 5.29 | 5.35 | 00:00:00 | | 2009-08-10 | 938,600 | 5.35 | 5.43 | 5.35 | 5.40 | 00:00:00 | | 2009-08-11 | 1,107,200 | 5.38 | 5.43 | 5.33 | 5.41 | 00:00:00 | | 2009-08-12 | 1,265,700 | 5.37 | 5.44 | 5.34 | 5.44 | 00:00:00 | | 2009-08-13 | 658,100 | 5.44 | 5.48 | 5.40 | 5.40 | 00:00:00 | | 2009-08-14 | 889,100 | 5.42 | 5.46 | 5.32 | 5.40 | 00:00:00 | | 2009-08-17 | 1,057,200 | 5.38 | 5.40 | 5.18 | 5.20 | 00:00:00 | | 2009-08-18 | 787,700 | 5.26 | 5.38 | 5.22 | 5.29 | 00:00:00 | | 2009-08-19 | 1,406,900 | 5.25 | 5.39 | 5.23 | 5.25 | 00:00:00 | | 2009-08-20 | 1,102,000 | 5.30 | 5.37 | 5.27 | 5.34 | 00:00:00 | | 2009-08-21 | 673,000 | 5.32 | 5.41 | 5.30 | 5.38 | 00:00:00 | | 2009-08-24 | 1,062,400 | 5.42 | 5.55 | 5.41 | 5.51 | 00:00:00 | | 2009-08-25 | 769,800 | 5.51 | 5.59 | 5.48 | 5.55 | 00:00:00 | | 2009-08-26 | 785,900 | 5.52 | 5.63 | 5.52 | 5.63 | 00:00:00 | | 2009-08-27 | 1,669,700 | 5.59 | 5.66 | 5.53 | 5.54 | 00:00:00 | | 2009-08-28 | 867,500 | 5.55 | 5.62 | 5.41 | 5.49 | 00:00:00 | | 2009-08-31 | 780,800 | 5.53 | 5.53 | 5.42 | 5.44 | 00:00:00 | | 2009-09-01 | 1,302,400 | 5.42 | 5.47 | 5.30 | 5.32 | 00:00:00 | | 2009-09-02 | 1,242,300 | 5.37 | 5.43 | 5.26 | 5.36 | 00:00:00 | | 2009-09-03 | 1,104,700 | 5.42 | 5.43 | 5.30 | 5.36 | 00:00:00 | | 2009-09-04 | 872,000 | 5.41 | 5.46 | 5.41 | 5.41 | 00:00:00 | | 2009-09-07 | 1,128,500 | 5.49 | 5.73 | 5.47 | 5.67 | 00:00:00 | | 2009-09-08 | 1,494,700 | 5.69 | 5.76 | 5.59 | 5.64 | 00:00:00 | | 2009-09-09 | 1,341,200 | 5.64 | 5.70 | 5.55 | 5.61 | 00:00:00 | | 2009-09-10 | 2,646,600 | 5.65 | 5.96 | 5.65 | 5.92 | 00:00:00 | | 2009-09-11 | 2,731,400 | 5.98 | 6.17 | 5.90 | 6.01 | 00:00:00 | | 2009-09-14 | 1,586,200 | 6.02 | 6.09 | 5.99 | 6.06 | 00:00:00 | | 2009-09-15 | 2,996,000 | 6.10 | 6.13 | 5.97 | 6.05 | 00:00:00 | | 2009-09-16 | 2,359,500 | 6.08 | 6.11 | 6.05 | 6.08 | 00:00:00 | | 2009-09-17 | 2,973,700 | 6.11 | 6.40 | 6.08 | 6.30 | 00:00:00 | | 2009-09-18 | 3,786,500 | 6.34 | 6.51 | 6.25 | 6.44 | 00:00:00 | | 2009-09-21 | 2,739,300 | 6.42 | 6.45 | 6.14 | 6.22 | 00:00:00 | | 2009-09-22 | 2,345,000 | 6.24 | 6.29 | 6.12 | 6.12 | 00:00:00 | | 2009-09-23 | 3,599,000 | 6.14 | 6.19 | 5.99 | 6.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
