TR4DER - Jerónimo Martins SGPS [JMT.LS] Historical Prices

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 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-12-26	0	14.61	14.61	14.61	14.61	00:00:00
2012-12-27	416,200	14.61	14.78	14.53	14.72	00:00:00
2012-12-28	194,800	14.76	14.77	14.58	14.61	00:00:00
2012-12-31	104,000	14.66	14.74	14.58	14.60	00:00:00
2013-01-01	0	14.60	14.60	14.60	14.60	00:00:00
2013-01-02	641,000	14.75	15.04	14.65	14.90	00:00:00
2013-01-03	367,600	14.90	15.18	14.88	15.16	00:00:00
2013-01-04	337,400	15.18	15.20	14.86	14.98	00:00:00
2013-01-07	561,700	14.93	14.96	14.71	14.71	00:00:00
2013-01-08	815,700	14.75	14.78	14.56	14.60	00:00:00
2013-01-09	573,700	14.67	14.70	14.55	14.56	00:00:00
2013-01-10	578,300	14.62	14.68	14.44	14.68	00:00:00
2013-01-11	1,421,100	14.57	15.73	14.57	15.57	00:00:00
2013-01-14	794,300	15.52	15.65	15.30	15.30	00:00:00
2013-01-15	584,900	15.30	15.49	15.17	15.49	00:00:00
2013-01-16	565,800	15.48	15.65	15.15	15.32	00:00:00
2013-01-17	284,600	15.24	15.56	15.22	15.49	00:00:00
2013-01-18	371,800	15.55	15.85	15.53	15.74	00:00:00
2013-01-21	623,400	15.77	16.33	15.77	16.08	00:00:00
2013-01-22	663,700	16.09	16.15	15.71	15.71	00:00:00
2013-01-23	739,000	15.65	16.46	15.65	16.00	00:00:00
2013-01-24	546,400	16.02	16.24	15.86	15.86	00:00:00
2013-01-25	352,700	15.87	15.94	15.78	15.90	00:00:00
2013-01-28	308,700	15.88	16.03	15.85	16.01	00:00:00
2013-01-29	536,700	15.93	16.08	15.65	15.93	00:00:00
2013-01-30	258,300	15.98	16.02	15.84	15.96	00:00:00
2013-01-31	463,432	15.86	15.97	15.66	15.66	00:00:00
2013-02-01	534,135	15.67	15.99	15.66	15.73	00:00:00
2013-02-04	511,304	15.78	16.12	15.66	16.05	00:00:00
2013-02-05	631,800	15.85	15.90	15.62	15.70	00:00:00
2013-02-06	517,900	15.73	15.81	15.43	15.44	00:00:00
2013-02-07	535,006	15.44	15.48	15.19	15.20	00:00:00
2013-02-08	483,607	15.20	15.55	15.19	15.48	00:00:00
2013-02-11	197,156	15.51	15.66	15.46	15.60	00:00:00
2013-02-12	342,300	15.60	15.78	15.60	15.65	00:00:00
2013-02-13	540,400	15.71	15.84	15.59	15.73	00:00:00
2013-02-14	435,958	15.68	15.89	15.68	15.70	00:00:00
2013-02-15	376,919	15.69	15.90	15.65	15.75	00:00:00
2013-02-18	345,200	15.75	15.77	15.64	15.64	00:00:00
2013-02-19	711,840	15.80	16.18	15.72	16.17	00:00:00
2013-02-20	375,489	16.20	16.43	16.00	16.36	00:00:00
2013-02-21	392,265	16.35	16.39	16.02	16.22	00:00:00
2013-02-22	373,222	16.28	16.47	16.12	16.43	00:00:00
2013-02-25	381,100	16.49	16.66	16.33	16.62	00:00:00
2013-02-26	660,800	16.53	16.58	16.06	16.10	00:00:00
2013-02-27	2,593,300	15.65	15.75	14.97	15.12	00:00:00
2013-02-28	1,188,200	15.27	15.40	15.06	15.27	00:00:00
2013-03-01	811,900	15.44	15.54	15.20	15.35	00:00:00
2013-03-04	480,718	15.40	15.49	15.25	15.45	00:00:00
2013-03-05	776,773	15.55	15.63	15.21	15.59	00:00:00
2013-03-06	778,914	15.59	15.59	15.12	15.23	00:00:00
2013-03-07	626,987	15.26	15.39	15.08	15.08	00:00:00
2013-03-08	814,300	15.15	15.24	14.91	15.05	00:00:00
2013-03-11	436,705	15.10	15.38	15.05	15.33	00:00:00
2013-03-12	727,900	15.39	15.56	15.21	15.45	00:00:00
2013-03-13	428,700	15.40	15.55	15.32	15.49	00:00:00
2013-03-14	721,600	15.55	15.78	15.51	15.78	00:00:00
2013-03-15	978,500	15.81	15.89	15.65	15.65	00:00:00
2013-03-18	640,680	15.61	15.85	15.42	15.74	00:00:00
2013-03-19	626,344	15.74	15.93	15.65	15.73	00:00:00
2013-03-20	534,200	15.73	15.88	15.73	15.75	00:00:00
2013-03-21	502,200	15.73	15.85	15.48	15.48	00:00:00
2013-03-22	758,800	15.56	15.67	15.19	15.56	00:00:00
2013-03-25	424,828	15.63	15.75	15.52	15.63	00:00:00
2013-03-26	1,016,241	15.61	15.64	14.99	15.02	00:00:00
2013-03-27	627,093	15.08	15.25	14.95	15.17	00:00:00
2013-03-28	852,600	15.09	15.24	14.76	15.19	00:00:00
2013-03-29	0	15.19	15.19	15.19	15.19	00:00:00
2013-04-01	0	15.19	15.19	15.19	15.19	00:00:00
2013-04-02	770,600	15.19	15.68	15.12	15.64	00:00:00
2013-04-03	754,000	15.68	15.68	15.30	15.45	00:00:00
2013-04-04	808,500	15.53	15.94	15.45	15.53	00:00:00
2013-04-05	1,154,055	15.79	15.93	15.70	15.82	00:00:00
2013-04-08	502,600	15.81	15.91	15.53	15.68	00:00:00
2013-04-09	731,311	15.79	16.14	15.71	16.03	00:00:00
2013-04-10	767,846	15.95	16.53	15.95	16.53	00:00:00
2013-04-11	863,975	16.59	16.68	16.02	16.19	00:00:00
2013-04-12	682,795	16.18	16.50	16.15	16.36	00:00:00
2013-04-15	387,100	16.33	16.38	16.16	16.34	00:00:00
2013-04-16	495,100	16.38	16.38	15.99	15.99	00:00:00
2013-04-17	614,200	16.20	16.20	15.61	15.66	00:00:00
2013-04-18	640,300	15.76	16.07	15.64	15.69	00:00:00
2013-04-19	504,739	15.80	16.02	15.65	16.02	00:00:00
2013-04-22	902,600	16.16	16.65	16.09	16.30	00:00:00
2013-04-23	1,223,700	16.60	16.95	16.33	16.95	00:00:00
2013-04-24	3,090,400	17.20	18.28	17.20	18.10	00:00:00
2013-04-25	1,296,500	18.10	18.56	18.01	18.47	00:00:00
2013-04-26	852,300	18.24	18.42	17.82	18.03	00:00:00
2013-04-29	677,900	17.92	18.18	17.88	18.06	00:00:00
2013-04-30	1,302,900	18.15	18.17	17.97	18.08	00:00:00
2013-05-01	0	18.08	18.08	18.08	18.08	00:00:00
2013-05-02	634,600	18.10	18.15	17.91	17.97	00:00:00
2013-05-03	667,300	17.64	17.86	17.45	17.85	00:00:00
2013-05-06	367,200	17.95	18.00	17.74	18.00	00:00:00
2013-05-07	617,600	18.05	18.06	17.89	18.00	00:00:00
2013-05-08	460,400	17.90	18.08	17.90	18.05	00:00:00
2013-05-09	299,400	18.09	18.09	17.99	18.04	00:00:00
2013-05-10	394,398	18.03	18.12	17.90	17.98	00:00:00
2013-05-13	422,500	18.01	18.02	17.67	17.87	00:00:00
2013-05-14	5,995,082	16.80	17.01	16.63	16.80	00:00:00
2013-05-15	1,159,772	16.92	16.92	16.77	16.85	00:00:00
2013-05-16	1,164,500	16.88	16.88	16.57	16.80	00:00:00
2013-05-17	1,145,500	16.76	17.00	16.73	17.00	00:00:00
2013-05-20	524,248	17.00	17.24	16.99	17.12	00:00:00
2013-05-21	644,100	17.12	17.16	16.95	17.09	00:00:00
2013-05-22	613,100	17.12	17.15	17.00	17.03	00:00:00
2013-05-23	798,450	16.88	16.88	16.68	16.78	00:00:00
2013-05-24	761,475	16.83	16.95	16.80	16.89	00:00:00
2013-05-27	222,200	16.91	17.01	16.83	16.99	00:00:00
2013-05-28	1,005,433	17.02	17.06	16.90	16.90	00:00:00
2013-05-29	525,249	16.90	17.00	16.65	16.67	00:00:00
2013-05-30	640,161	16.62	16.70	16.45	16.49	00:00:00
2013-05-31	2,684,425	16.50	16.56	16.24	16.42	00:00:00
2013-06-03	902,129	16.48	16.48	16.15	16.35	00:00:00
2013-06-04	772,100	16.44	16.48	16.25	16.33	00:00:00
2013-06-05	582,800	16.35	16.35	16.10	16.15	00:00:00
2013-06-06	696,800	16.27	16.33	16.00	16.10	00:00:00
2013-06-07	623,300	16.19	16.30	15.98	16.30	00:00:00
2013-06-10	656,470	16.27	16.48	16.14	16.32	00:00:00
2013-06-11	989,400	16.36	16.36	15.89	15.97	00:00:00
2013-06-12	782,400	16.05	16.14	16.01	16.01	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>