|
 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 2024-05-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-15 | 1,133,200 | 11.97 | 12.18 | 11.93 | 12.15 | 00:00:00 | | 2011-02-16 | 1,181,200 | 12.19 | 12.19 | 11.90 | 12.17 | 00:00:00 | | 2011-02-17 | 1,456,500 | 12.18 | 12.35 | 12.10 | 12.29 | 00:00:00 | | 2011-02-18 | 3,345,400 | 12.10 | 12.10 | 11.53 | 11.59 | 00:00:00 | | 2011-02-21 | 987,900 | 11.60 | 11.60 | 11.35 | 11.50 | 00:00:00 | | 2011-02-22 | 1,378,900 | 11.45 | 11.49 | 11.17 | 11.28 | 00:00:00 | | 2011-02-23 | 2,300,300 | 11.30 | 11.93 | 11.27 | 11.64 | 00:00:00 | | 2011-02-24 | 973,800 | 11.60 | 11.68 | 11.51 | 11.51 | 00:00:00 | | 2011-02-25 | 587,600 | 11.57 | 11.61 | 11.44 | 11.55 | 00:00:00 | | 2011-02-28 | 741,700 | 11.58 | 11.73 | 11.47 | 11.62 | 00:00:00 | | 2011-03-01 | 803,100 | 11.72 | 11.82 | 11.58 | 11.65 | 00:00:00 | | 2011-03-02 | 1,039,200 | 11.60 | 11.69 | 11.48 | 11.48 | 00:00:00 | | 2011-03-03 | 1,108,200 | 11.50 | 11.58 | 11.39 | 11.48 | 00:00:00 | | 2011-03-04 | 550,700 | 11.53 | 11.54 | 11.36 | 11.40 | 00:00:00 | | 2011-03-07 | 524,900 | 11.40 | 11.48 | 11.26 | 11.26 | 00:00:00 | | 2011-03-08 | 822,600 | 11.25 | 11.33 | 11.13 | 11.27 | 00:00:00 | | 2011-03-09 | 468,000 | 11.34 | 11.34 | 11.19 | 11.20 | 00:00:00 | | 2011-03-10 | 711,000 | 11.20 | 11.24 | 11.01 | 11.18 | 00:00:00 | | 2011-03-11 | 1,112,300 | 11.12 | 11.40 | 11.12 | 11.22 | 00:00:00 | | 2011-03-14 | 1,147,200 | 11.12 | 11.48 | 11.12 | 11.37 | 00:00:00 | | 2011-03-15 | 1,618,500 | 11.17 | 11.30 | 10.95 | 11.16 | 00:00:00 | | 2011-03-16 | 1,440,600 | 11.14 | 11.35 | 11.09 | 11.09 | 00:00:00 | | 2011-03-17 | 2,704,800 | 11.14 | 11.21 | 10.66 | 10.84 | 00:00:00 | | 2011-03-18 | 1,652,000 | 10.84 | 11.11 | 10.81 | 10.90 | 00:00:00 | | 2011-03-21 | 1,171,300 | 10.94 | 11.18 | 10.93 | 11.14 | 00:00:00 | | 2011-03-22 | 1,315,500 | 11.10 | 11.29 | 11.01 | 11.08 | 00:00:00 | | 2011-03-23 | 1,472,500 | 10.95 | 11.07 | 10.76 | 11.06 | 00:00:00 | | 2011-03-24 | 919,500 | 10.97 | 11.32 | 10.89 | 11.32 | 00:00:00 | | 2011-03-25 | 1,377,900 | 11.28 | 11.50 | 11.23 | 11.50 | 00:00:00 | | 2011-03-28 | 989,200 | 11.49 | 11.52 | 11.25 | 11.29 | 00:00:00 | | 2011-03-29 | 713,200 | 11.31 | 11.44 | 11.26 | 11.38 | 00:00:00 | | 2011-03-30 | 975,100 | 11.35 | 11.64 | 11.26 | 11.64 | 00:00:00 | | 2011-03-31 | 994,900 | 11.57 | 11.61 | 11.35 | 11.35 | 00:00:00 | | 2011-04-01 | 1,039,800 | 11.42 | 11.73 | 11.36 | 11.65 | 00:00:00 | | 2011-04-04 | 633,500 | 11.59 | 11.63 | 11.47 | 11.56 | 00:00:00 | | 2011-04-05 | 781,700 | 11.56 | 11.56 | 11.30 | 11.49 | 00:00:00 | | 2011-04-06 | 841,600 | 11.55 | 11.55 | 11.35 | 11.46 | 00:00:00 | | 2011-04-07 | 1,406,100 | 11.48 | 11.59 | 11.35 | 11.37 | 00:00:00 | | 2011-04-08 | 842,100 | 11.47 | 11.54 | 11.26 | 11.26 | 00:00:00 | | 2011-04-11 | 691,000 | 11.20 | 11.36 | 11.20 | 11.32 | 00:00:00 | | 2011-04-12 | 1,505,200 | 11.25 | 11.30 | 11.01 | 11.08 | 00:00:00 | | 2011-04-13 | 1,980,300 | 11.03 | 11.32 | 10.96 | 11.30 | 00:00:00 | | 2011-04-14 | 1,026,200 | 11.31 | 11.34 | 11.03 | 11.10 | 00:00:00 | | 2011-04-15 | 1,004,800 | 11.08 | 11.17 | 11.03 | 11.05 | 00:00:00 | | 2011-04-18 | 1,684,300 | 11.09 | 11.10 | 10.61 | 10.64 | 00:00:00 | | 2011-04-19 | 1,521,200 | 10.65 | 10.97 | 10.65 | 10.80 | 00:00:00 | | 2011-04-20 | 867,100 | 10.90 | 11.00 | 10.88 | 10.93 | 00:00:00 | | 2011-04-21 | 686,300 | 11.00 | 11.02 | 10.86 | 10.86 | 00:00:00 | | 2011-04-26 | 535,500 | 10.89 | 10.89 | 10.78 | 10.83 | 00:00:00 | | 2011-04-27 | 1,115,600 | 10.88 | 11.08 | 10.85 | 11.02 | 00:00:00 | | 2011-04-28 | 1,049,200 | 11.05 | 11.12 | 10.99 | 11.06 | 00:00:00 | | 2011-04-29 | 769,500 | 11.08 | 11.15 | 10.96 | 11.08 | 00:00:00 | | 2011-05-02 | 712,400 | 11.08 | 11.23 | 11.08 | 11.22 | 00:00:00 | | 2011-05-03 | 2,916,700 | 11.27 | 11.54 | 11.27 | 11.41 | 00:00:00 | | 2011-05-04 | 2,717,700 | 11.52 | 11.94 | 11.45 | 11.81 | 00:00:00 | | 2011-05-05 | 2,499,900 | 11.90 | 12.31 | 11.89 | 12.27 | 00:00:00 | | 2011-05-06 | 1,995,500 | 12.25 | 12.49 | 12.00 | 12.29 | 00:00:00 | | 2011-05-09 | 759,600 | 12.22 | 12.42 | 12.17 | 12.31 | 00:00:00 | | 2011-05-10 | 944,800 | 12.34 | 12.60 | 12.33 | 12.55 | 00:00:00 | | 2011-05-11 | 1,037,500 | 12.55 | 12.80 | 12.48 | 12.77 | 00:00:00 | | 2011-05-12 | 961,800 | 12.77 | 12.77 | 12.46 | 12.61 | 00:00:00 | | 2011-05-13 | 739,000 | 12.69 | 12.88 | 12.62 | 12.81 | 00:00:00 | | 2011-05-16 | 917,400 | 12.76 | 13.03 | 12.75 | 12.95 | 00:00:00 | | 2011-05-17 | 1,313,800 | 12.97 | 13.03 | 12.70 | 12.85 | 00:00:00 | | 2011-05-18 | 1,234,800 | 12.90 | 13.03 | 12.87 | 12.93 | 00:00:00 | | 2011-05-19 | 1,131,700 | 12.93 | 13.12 | 12.68 | 12.82 | 00:00:00 | | 2011-05-20 | 890,300 | 12.81 | 13.05 | 12.73 | 12.86 | 00:00:00 | | 2011-05-23 | 940,200 | 12.77 | 12.89 | 12.69 | 12.75 | 00:00:00 | | 2011-05-24 | 685,700 | 12.70 | 12.88 | 12.70 | 12.80 | 00:00:00 | | 2011-05-25 | 779,800 | 12.75 | 12.81 | 12.69 | 12.70 | 00:00:00 | | 2011-05-26 | 888,800 | 12.69 | 12.75 | 12.61 | 12.65 | 00:00:00 | | 2011-05-27 | 726,400 | 12.69 | 13.00 | 12.69 | 12.92 | 00:00:00 | | 2011-05-30 | 248,700 | 12.86 | 13.03 | 12.85 | 12.94 | 00:00:00 | | 2011-05-31 | 849,900 | 12.93 | 13.07 | 12.82 | 13.00 | 00:00:00 | | 2011-06-01 | 806,000 | 13.01 | 13.05 | 12.75 | 12.85 | 00:00:00 | | 2011-06-02 | 761,200 | 12.82 | 13.30 | 12.73 | 13.22 | 00:00:00 | | 2011-06-03 | 1,468,700 | 13.23 | 13.69 | 13.23 | 13.59 | 00:00:00 | | 2011-06-06 | 1,018,800 | 13.60 | 13.67 | 13.18 | 13.22 | 00:00:00 | | 2011-06-07 | 829,600 | 13.26 | 13.43 | 13.10 | 13.38 | 00:00:00 | | 2011-06-08 | 1,352,900 | 13.27 | 13.62 | 13.14 | 13.19 | 00:00:00 | | 2011-06-09 | 785,800 | 13.10 | 13.28 | 12.96 | 13.09 | 00:00:00 | | 2011-06-10 | 800,200 | 13.09 | 13.10 | 12.89 | 12.94 | 00:00:00 | | 2011-06-13 | 283,300 | 12.98 | 13.00 | 12.74 | 12.90 | 00:00:00 | | 2011-06-14 | 801,100 | 12.95 | 12.97 | 12.70 | 12.85 | 00:00:00 | | 2011-06-15 | 864,300 | 12.88 | 12.95 | 12.66 | 12.81 | 00:00:00 | | 2011-06-16 | 1,353,500 | 12.80 | 12.80 | 12.45 | 12.58 | 00:00:00 | | 2011-06-17 | 1,040,100 | 12.60 | 13.05 | 12.43 | 12.97 | 00:00:00 | | 2011-06-20 | 576,700 | 12.75 | 12.90 | 12.57 | 12.70 | 00:00:00 | | 2011-06-21 | 581,000 | 12.72 | 12.92 | 12.66 | 12.90 | 00:00:00 | | 2011-06-22 | 1,119,200 | 12.84 | 12.98 | 12.60 | 12.60 | 00:00:00 | | 2011-06-23 | 654,600 | 12.60 | 12.84 | 12.50 | 12.61 | 00:00:00 | | 2011-06-24 | 901,800 | 12.74 | 12.90 | 12.61 | 12.71 | 00:00:00 | | 2011-06-27 | 696,400 | 12.65 | 12.74 | 12.52 | 12.62 | 00:00:00 | | 2011-06-28 | 669,700 | 12.57 | 12.73 | 12.50 | 12.51 | 00:00:00 | | 2011-06-29 | 705,900 | 12.56 | 12.87 | 12.52 | 12.86 | 00:00:00 | | 2011-06-30 | 1,400,100 | 12.90 | 13.24 | 12.86 | 13.24 | 00:00:00 | | 2011-07-01 | 711,600 | 13.29 | 13.30 | 13.10 | 13.29 | 00:00:00 | | 2011-07-04 | 837,100 | 13.23 | 13.67 | 13.23 | 13.48 | 00:00:00 | | 2011-07-05 | 1,331,900 | 13.48 | 13.85 | 13.48 | 13.64 | 00:00:00 | | 2011-07-06 | 840,500 | 13.52 | 13.52 | 13.34 | 13.39 | 00:00:00 | | 2011-07-07 | 1,016,100 | 13.49 | 13.95 | 13.33 | 13.93 | 00:00:00 | | 2011-07-08 | 1,289,000 | 13.99 | 14.23 | 13.90 | 14.10 | 00:00:00 | | 2011-07-11 | 1,382,900 | 14.00 | 14.00 | 13.10 | 13.30 | 00:00:00 | | 2011-07-12 | 2,219,500 | 13.10 | 13.69 | 12.65 | 13.69 | 00:00:00 | | 2011-07-13 | 1,238,400 | 13.60 | 14.10 | 13.40 | 14.09 | 00:00:00 | | 2011-07-14 | 776,300 | 13.95 | 14.07 | 13.65 | 13.84 | 00:00:00 | | 2011-07-15 | 368,900 | 13.80 | 13.89 | 13.62 | 13.65 | 00:00:00 | | 2011-07-18 | 831,600 | 13.65 | 13.66 | 13.31 | 13.31 | 00:00:00 | | 2011-07-19 | 709,500 | 13.34 | 13.76 | 13.29 | 13.70 | 00:00:00 | | 2011-07-20 | 790,400 | 13.77 | 14.00 | 13.48 | 13.65 | 00:00:00 | | 2011-07-21 | 972,300 | 13.69 | 13.90 | 13.52 | 13.90 | 00:00:00 | | 2011-07-22 | 411,100 | 13.92 | 14.09 | 13.89 | 14.00 | 00:00:00 | | 2011-07-25 | 574,700 | 13.93 | 14.35 | 13.80 | 14.30 | 00:00:00 | | 2011-07-26 | 1,510,700 | 14.36 | 14.83 | 14.15 | 14.34 | 00:00:00 | | 2011-07-27 | 1,373,600 | 14.35 | 14.40 | 13.50 | 13.53 | 00:00:00 | | 2011-07-28 | 1,253,300 | 13.38 | 14.02 | 13.14 | 13.98 | 00:00:00 | | 2011-07-29 | 846,000 | 13.89 | 13.96 | 13.64 | 13.64 | 00:00:00 | | 2011-08-01 | 736,900 | 13.89 | 14.07 | 13.77 | 13.77 | 00:00:00 | | 2011-08-02 | 656,200 | 13.88 | 13.90 | 13.46 | 13.46 | 00:00:00 | | 2011-08-03 | 938,200 | 13.42 | 13.42 | 13.02 | 13.11 | 00:00:00 | | 2011-08-04 | 1,018,700 | 13.43 | 13.44 | 12.65 | 12.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
