|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-04 | 12,209 | 2.23 | 2.28 | 2.22 | 2.28 | 00:00:00 | | 2000-12-05 | 20,610 | 2.29 | 2.35 | 2.28 | 2.28 | 00:00:00 | | 2000-12-06 | 7,371 | 2.31 | 2.31 | 2.21 | 2.23 | 00:00:00 | | 2000-12-07 | 8,925 | 2.24 | 2.26 | 2.22 | 2.24 | 00:00:00 | | 2000-12-08 | 0 | 2.54 | 2.54 | 2.54 | 2.54 | 00:00:00 | | 2000-12-11 | 10,912 | 2.28 | 2.31 | 2.26 | 2.29 | 00:00:00 | | 2000-12-12 | 8,884 | 2.29 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2000-12-13 | 15,182 | 2.27 | 2.32 | 2.27 | 2.31 | 00:00:00 | | 2000-12-14 | 28,356 | 2.31 | 2.43 | 2.29 | 2.37 | 00:00:00 | | 2000-12-15 | 21,594 | 2.38 | 2.45 | 2.32 | 2.35 | 00:00:00 | | 2000-12-18 | 10,830 | 2.39 | 2.40 | 2.26 | 2.26 | 00:00:00 | | 2000-12-19 | 12,644 | 2.30 | 2.34 | 2.28 | 2.29 | 00:00:00 | | 2000-12-20 | 14,263 | 2.28 | 2.31 | 2.16 | 2.17 | 00:00:00 | | 2000-12-21 | 17,449 | 2.17 | 2.20 | 2.12 | 2.14 | 00:00:00 | | 2000-12-22 | 12,650 | 2.16 | 2.17 | 2.08 | 2.08 | 00:00:00 | | 2000-12-27 | 18,740 | 2.08 | 2.11 | 2.04 | 2.04 | 00:00:00 | | 2000-12-28 | 17,372 | 2.05 | 2.05 | 1.95 | 1.98 | 00:00:00 | | 2000-12-29 | 18,914 | 1.98 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2001-01-01 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2001-01-02 | 12,177 | 1.94 | 2.00 | 1.94 | 1.96 | 00:00:00 | | 2001-01-03 | 4,996 | 1.96 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2001-01-04 | 7,598 | 2.00 | 2.01 | 1.97 | 1.99 | 00:00:00 | | 2001-01-05 | 3,365 | 2.00 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2001-01-08 | 4,056 | 2.02 | 2.02 | 1.95 | 1.98 | 00:00:00 | | 2001-01-09 | 4,904 | 1.99 | 2.01 | 1.97 | 1.98 | 00:00:00 | | 2001-01-10 | 2,888 | 1.99 | 1.99 | 1.96 | 1.98 | 00:00:00 | | 2001-01-11 | 13,419 | 1.99 | 2.01 | 1.98 | 1.99 | 00:00:00 | | 2001-01-12 | 14,328 | 2.01 | 2.08 | 2.01 | 2.05 | 00:00:00 | | 2001-01-15 | 10,116 | 2.07 | 2.08 | 2.03 | 2.03 | 00:00:00 | | 2001-01-16 | 6,530 | 2.04 | 2.04 | 1.96 | 2.00 | 00:00:00 | | 2001-01-17 | 8,796 | 2.03 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2001-01-18 | 5,000 | 2.03 | 2.04 | 2.01 | 2.03 | 00:00:00 | | 2001-01-19 | 16,158 | 2.05 | 2.10 | 2.03 | 2.08 | 00:00:00 | | 2001-01-22 | 2,685 | 2.11 | 2.11 | 2.05 | 2.06 | 00:00:00 | | 2001-01-23 | 10,510 | 2.04 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2001-01-24 | 9,180 | 2.06 | 2.07 | 2.02 | 2.07 | 00:00:00 | | 2001-01-25 | 5,462 | 2.06 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2001-01-26 | 8,193 | 2.03 | 2.06 | 2.03 | 2.05 | 00:00:00 | | 2001-01-29 | 12,080 | 2.06 | 2.06 | 2.01 | 2.01 | 00:00:00 | | 2001-01-30 | 9,528 | 2.02 | 2.04 | 1.99 | 2.01 | 00:00:00 | | 2001-01-31 | 25,792 | 2.00 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2001-02-01 | 3,220 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2001-02-02 | 3,304 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2001-02-05 | 6,294 | 1.98 | 1.98 | 1.96 | 1.96 | 00:00:00 | | 2001-02-06 | 11,725 | 1.96 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2001-02-07 | 11,048 | 1.96 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2001-02-08 | 4,021 | 2.00 | 2.02 | 1.97 | 1.97 | 00:00:00 | | 2001-02-09 | 6,527 | 1.98 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2001-02-12 | 4,526 | 1.95 | 1.97 | 1.95 | 1.96 | 00:00:00 | | 2001-02-13 | 2,461 | 1.97 | 1.99 | 1.96 | 1.97 | 00:00:00 | | 2001-02-14 | 7,446 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2001-02-15 | 1,694 | 1.97 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2001-02-16 | 4,565 | 1.96 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2001-02-19 | 1,504 | 1.95 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2001-02-20 | 22,167 | 1.95 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2001-02-21 | 4,953 | 1.95 | 1.96 | 1.90 | 1.94 | 00:00:00 | | 2001-02-22 | 4,232 | 1.96 | 1.96 | 1.91 | 1.93 | 00:00:00 | | 2001-02-23 | 3,759 | 1.93 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2001-02-26 | 3,832 | 1.92 | 1.93 | 1.90 | 1.91 | 00:00:00 | | 2001-02-27 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2001-02-28 | 5,410 | 1.89 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2001-03-01 | 7,242 | 1.86 | 1.86 | 1.77 | 1.78 | 00:00:00 | | 2001-03-02 | 13,995 | 1.78 | 1.79 | 1.76 | 1.77 | 00:00:00 | | 2001-03-05 | 9,981 | 1.77 | 1.77 | 1.74 | 1.75 | 00:00:00 | | 2001-03-06 | 7,145 | 1.75 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2001-03-07 | 4,582 | 1.78 | 1.78 | 1.75 | 1.76 | 00:00:00 | | 2001-03-08 | 19,348 | 1.76 | 1.77 | 1.67 | 1.70 | 00:00:00 | | 2001-03-09 | 19,912 | 1.67 | 1.68 | 1.60 | 1.61 | 00:00:00 | | 2001-03-12 | 8,480 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2001-03-13 | 5,697 | 1.60 | 1.64 | 1.59 | 1.63 | 00:00:00 | | 2001-03-14 | 10,141 | 1.63 | 1.63 | 1.58 | 1.59 | 00:00:00 | | 2001-03-15 | 12,778 | 1.61 | 1.61 | 1.56 | 1.56 | 00:00:00 | | 2001-03-16 | 39,910 | 1.54 | 1.54 | 1.41 | 1.41 | 00:00:00 | | 2001-03-19 | 14,296 | 1.44 | 1.44 | 1.33 | 1.34 | 00:00:00 | | 2001-03-20 | 29,507 | 1.38 | 1.49 | 1.36 | 1.40 | 00:00:00 | | 2001-03-21 | 25,752 | 1.38 | 1.42 | 1.33 | 1.39 | 00:00:00 | | 2001-03-22 | 22,552 | 1.35 | 1.41 | 1.35 | 1.38 | 00:00:00 | | 2001-03-23 | 29,195 | 1.44 | 1.47 | 1.40 | 1.41 | 00:00:00 | | 2001-03-26 | 23,352 | 1.45 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2001-03-27 | 24,935 | 1.41 | 1.43 | 1.41 | 1.43 | 00:00:00 | | 2001-03-28 | 31,923 | 1.44 | 1.60 | 1.42 | 1.57 | 00:00:00 | | 2001-03-29 | 0 | 1.78 | 1.78 | 1.78 | 1.78 | 00:00:00 | | 2001-03-30 | 46,126 | 1.58 | 1.58 | 1.35 | 1.43 | 00:00:00 | | 2001-04-02 | 9,493 | 1.38 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2001-04-03 | 11,564 | 1.35 | 1.40 | 1.34 | 1.37 | 00:00:00 | | 2001-04-04 | 9,757 | 1.36 | 1.39 | 1.31 | 1.34 | 00:00:00 | | 2001-04-05 | 18,364 | 1.35 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2001-04-06 | 8,318 | 1.33 | 1.36 | 1.31 | 1.31 | 00:00:00 | | 2001-04-09 | 5,301 | 1.32 | 1.34 | 1.31 | 1.33 | 00:00:00 | | 2001-04-10 | 15,709 | 1.34 | 1.41 | 1.34 | 1.40 | 00:00:00 | | 2001-04-11 | 20,182 | 1.42 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2001-04-12 | 1,924 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2001-04-13 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2001-04-16 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2001-04-17 | 5,198 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2001-04-18 | 9,732 | 1.40 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2001-04-19 | 3,933 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2001-04-20 | 6,570 | 1.39 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2001-04-23 | 5,225 | 1.37 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2001-04-24 | 3,757 | 1.37 | 1.37 | 1.34 | 1.37 | 00:00:00 | | 2001-04-25 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2001-04-26 | 6,145 | 1.36 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2001-04-27 | 4,280 | 1.34 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2001-04-30 | 9,771 | 1.34 | 1.39 | 1.34 | 1.38 | 00:00:00 | | 2001-05-01 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2001-05-02 | 8,729 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2001-05-03 | 13,414 | 1.38 | 1.41 | 1.38 | 1.39 | 00:00:00 | | 2001-05-04 | 5,133 | 1.39 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2001-05-07 | 2,901 | 1.37 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2001-05-08 | 8,427 | 1.38 | 1.40 | 1.37 | 1.37 | 00:00:00 | | 2001-05-09 | 3,429 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2001-05-10 | 7,667 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2001-05-11 | 4,344 | 1.38 | 1.41 | 1.38 | 1.41 | 00:00:00 | | 2001-05-14 | 1,326 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2001-05-15 | 3,157 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2001-05-16 | 4,791 | 1.40 | 1.41 | 1.39 | 1.41 | 00:00:00 | | 2001-05-17 | 18,138 | 1.41 | 1.43 | 1.40 | 1.41 | 00:00:00 | | 2001-05-18 | 9,774 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2001-05-21 | 11,878 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2001-05-22 | 4,101 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2001-05-23 | 6,141 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
