|
 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 | | 2013-11-27 | 330,217 | 14.80 | 14.94 | 14.77 | 14.94 | 00:00:00 | | 2013-11-28 | 1,291,764 | 14.98 | 15.48 | 14.93 | 15.18 | 00:00:00 | | 2013-11-29 | 531,908 | 15.10 | 15.28 | 15.10 | 15.20 | 00:00:00 | | 2013-12-02 | 535,646 | 15.20 | 15.26 | 14.91 | 14.95 | 00:00:00 | | 2013-12-03 | 603,701 | 15.04 | 15.05 | 14.66 | 14.76 | 00:00:00 | | 2013-12-04 | 1,201,758 | 14.81 | 14.82 | 14.25 | 14.46 | 00:00:00 | | 2013-12-05 | 557,900 | 14.49 | 14.57 | 14.31 | 14.36 | 00:00:00 | | 2013-12-06 | 648,952 | 14.44 | 14.46 | 14.09 | 14.25 | 00:00:00 | | 2013-12-09 | 563,500 | 14.33 | 14.52 | 14.23 | 14.52 | 00:00:00 | | 2013-12-10 | 499,000 | 14.55 | 14.69 | 14.48 | 14.50 | 00:00:00 | | 2013-12-11 | 488,300 | 14.40 | 14.49 | 14.27 | 14.30 | 00:00:00 | | 2013-12-12 | 962,500 | 14.28 | 14.28 | 14.02 | 14.06 | 00:00:00 | | 2013-12-13 | 603,100 | 14.05 | 14.20 | 14.00 | 14.10 | 00:00:00 | | 2013-12-16 | 493,800 | 14.10 | 14.20 | 14.10 | 14.20 | 00:00:00 | | 2013-12-17 | 580,100 | 14.20 | 14.30 | 14.02 | 14.30 | 00:00:00 | | 2013-12-18 | 627,200 | 14.40 | 14.40 | 14.06 | 14.06 | 00:00:00 | | 2013-12-19 | 858,500 | 14.29 | 14.30 | 14.01 | 14.06 | 00:00:00 | | 2013-12-20 | 645,500 | 14.05 | 14.15 | 14.03 | 14.12 | 00:00:00 | | 2013-12-23 | 473,400 | 14.17 | 14.23 | 14.14 | 14.19 | 00:00:00 | | 2013-12-24 | 84,800 | 14.23 | 14.24 | 14.15 | 14.15 | 00:00:00 | | 2013-12-25 | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | | 2013-12-26 | 0 | 14.15 | 14.15 | 14.15 | 14.15 | 00:00:00 | | 2013-12-27 | 392,100 | 14.22 | 14.33 | 14.19 | 14.22 | 00:00:00 | | 2013-12-30 | 380,000 | 14.23 | 14.27 | 14.15 | 14.20 | 00:00:00 | | 2013-12-31 | 188,900 | 14.18 | 14.23 | 14.12 | 14.22 | 00:00:00 | | 2014-01-01 | 0 | 14.22 | 14.22 | 14.22 | 14.22 | 00:00:00 | | 2014-01-02 | 584,154 | 14.22 | 14.31 | 13.98 | 14.06 | 00:00:00 | | 2014-01-03 | 615,941 | 14.06 | 14.27 | 13.99 | 14.25 | 00:00:00 | | 2014-01-06 | 239,717 | 14.24 | 14.29 | 14.14 | 14.15 | 00:00:00 | | 2014-01-07 | 589,972 | 14.19 | 14.24 | 14.14 | 14.20 | 00:00:00 | | 2014-01-08 | 740,377 | 14.22 | 14.25 | 14.14 | 14.21 | 00:00:00 | | 2014-01-09 | 755,137 | 14.20 | 14.21 | 14.09 | 14.15 | 00:00:00 | | 2014-01-10 | 1,291,600 | 14.20 | 14.20 | 13.95 | 14.00 | 00:00:00 | | 2014-01-13 | 1,158,300 | 14.09 | 14.19 | 13.73 | 14.00 | 00:00:00 | | 2014-01-14 | 2,722,400 | 13.70 | 13.70 | 13.25 | 13.61 | 00:00:00 | | 2014-01-15 | 2,586,200 | 13.70 | 13.77 | 13.09 | 13.17 | 00:00:00 | | 2014-01-16 | 1,361,100 | 13.23 | 13.52 | 13.15 | 13.44 | 00:00:00 | | 2014-01-17 | 695,000 | 13.41 | 13.50 | 13.17 | 13.23 | 00:00:00 | | 2014-01-20 | 775,000 | 13.24 | 13.47 | 13.24 | 13.34 | 00:00:00 | | 2014-01-21 | 398,024 | 13.35 | 13.40 | 13.26 | 13.33 | 00:00:00 | | 2014-01-22 | 1,022,203 | 13.33 | 13.34 | 13.00 | 13.01 | 00:00:00 | | 2014-01-23 | 1,100,200 | 13.02 | 13.16 | 12.83 | 12.83 | 00:00:00 | | 2014-01-24 | 882,500 | 12.90 | 12.99 | 12.60 | 12.99 | 00:00:00 | | 2014-01-27 | 912,100 | 12.96 | 13.06 | 12.80 | 12.81 | 00:00:00 | | 2014-01-28 | 1,058,700 | 12.96 | 13.10 | 12.86 | 13.05 | 00:00:00 | | 2014-01-29 | 1,247,500 | 13.08 | 13.36 | 12.98 | 13.06 | 00:00:00 | | 2014-01-30 | 856,000 | 13.06 | 13.06 | 12.73 | 12.73 | 00:00:00 | | 2014-01-31 | 1,086,300 | 12.80 | 12.81 | 12.62 | 12.70 | 00:00:00 | | 2014-02-03 | 1,045,200 | 12.80 | 13.08 | 12.80 | 12.81 | 00:00:00 | | 2014-02-04 | 906,400 | 12.82 | 12.82 | 12.02 | 12.73 | 00:00:00 | | 2014-02-05 | 554,756 | 12.76 | 12.82 | 12.64 | 12.81 | 00:00:00 | | 2014-02-06 | 1,120,500 | 12.87 | 13.15 | 12.78 | 13.14 | 00:00:00 | | 2014-02-07 | 908,600 | 13.15 | 13.30 | 13.13 | 13.25 | 00:00:00 | | 2014-02-10 | 744,474 | 13.31 | 13.33 | 13.19 | 13.26 | 00:00:00 | | 2014-02-11 | 521,936 | 13.30 | 13.35 | 13.20 | 13.32 | 00:00:00 | | 2014-02-12 | 581,561 | 13.32 | 13.40 | 13.28 | 13.33 | 00:00:00 | | 2014-02-13 | 523,800 | 13.35 | 13.44 | 13.28 | 13.35 | 00:00:00 | | 2014-02-14 | 2,033,000 | 13.40 | 13.40 | 12.95 | 13.03 | 00:00:00 | | 2014-02-17 | 780,698 | 13.04 | 13.16 | 13.00 | 13.08 | 00:00:00 | | 2014-02-18 | 1,492,400 | 13.05 | 13.10 | 12.82 | 12.82 | 00:00:00 | | 2014-02-19 | 851,800 | 12.82 | 13.04 | 12.81 | 12.98 | 00:00:00 | | 2014-02-20 | 716,783 | 12.97 | 13.01 | 12.80 | 13.01 | 00:00:00 | | 2014-02-21 | 476,476 | 13.04 | 13.11 | 12.95 | 13.03 | 00:00:00 | | 2014-02-24 | 770,400 | 13.05 | 13.10 | 12.87 | 12.90 | 00:00:00 | | 2014-02-25 | 890,600 | 12.90 | 13.04 | 12.78 | 13.01 | 00:00:00 | | 2014-02-26 | 5,184,900 | 12.50 | 12.50 | 12.07 | 12.17 | 00:00:00 | | 2014-02-27 | 1,626,700 | 12.24 | 12.38 | 12.02 | 12.37 | 00:00:00 | | 2014-02-28 | 1,100,700 | 12.37 | 12.43 | 12.19 | 12.31 | 00:00:00 | | 2014-03-03 | 1,697,900 | 12.10 | 12.23 | 11.87 | 11.87 | 00:00:00 | | 2014-03-04 | 1,242,100 | 11.93 | 12.07 | 11.93 | 12.05 | 00:00:00 | | 2014-03-05 | 1,049,086 | 12.08 | 12.28 | 12.00 | 12.17 | 00:00:00 | | 2014-03-06 | 1,139,500 | 12.18 | 12.24 | 12.09 | 12.11 | 00:00:00 | | 2014-03-07 | 584,600 | 12.15 | 12.20 | 12.06 | 12.08 | 00:00:00 | | 2014-03-10 | 847,700 | 12.10 | 12.10 | 11.94 | 11.99 | 00:00:00 | | 2014-03-11 | 1,165,200 | 12.00 | 12.04 | 11.80 | 11.88 | 00:00:00 | | 2014-03-12 | 1,116,300 | 11.86 | 11.91 | 11.65 | 11.69 | 00:00:00 | | 2014-03-13 | 1,497,900 | 11.75 | 11.85 | 11.45 | 11.45 | 00:00:00 | | 2014-03-14 | 1,751,100 | 11.47 | 11.70 | 11.25 | 11.62 | 00:00:00 | | 2014-03-17 | 563,000 | 11.64 | 11.82 | 11.60 | 11.70 | 00:00:00 | | 2014-03-18 | 904,800 | 11.77 | 11.88 | 11.65 | 11.80 | 00:00:00 | | 2014-03-19 | 567,100 | 11.85 | 11.97 | 11.71 | 11.94 | 00:00:00 | | 2014-03-20 | 594,500 | 11.90 | 11.98 | 11.85 | 11.98 | 00:00:00 | | 2014-03-21 | 1,707,200 | 11.95 | 12.21 | 11.92 | 12.19 | 00:00:00 | | 2014-03-24 | 1,032,400 | 12.20 | 12.34 | 12.12 | 12.31 | 00:00:00 | | 2014-03-25 | 541,166 | 12.31 | 12.40 | 12.23 | 12.27 | 00:00:00 | | 2014-03-26 | 701,256 | 12.32 | 12.42 | 12.23 | 12.32 | 00:00:00 | | 2014-03-27 | 584,700 | 12.31 | 12.35 | 12.23 | 12.31 | 00:00:00 | | 2014-03-28 | 1,951,900 | 12.35 | 12.61 | 12.35 | 12.40 | 00:00:00 | | 2014-03-31 | 2,957,378 | 12.40 | 12.44 | 11.91 | 12.18 | 00:00:00 | | 2014-04-01 | 1,476,749 | 12.22 | 12.32 | 12.15 | 12.22 | 00:00:00 | | 2014-04-02 | 1,154,486 | 12.26 | 12.39 | 12.25 | 12.34 | 00:00:00 | | 2014-04-03 | 575,300 | 12.35 | 12.40 | 12.22 | 12.31 | 00:00:00 | | 2014-04-04 | 1,249,000 | 12.35 | 12.36 | 12.02 | 12.03 | 00:00:00 | | 2014-04-07 | 905,500 | 12.03 | 12.16 | 11.97 | 12.06 | 00:00:00 | | 2014-04-08 | 944,000 | 12.03 | 12.12 | 11.85 | 12.12 | 00:00:00 | | 2014-04-09 | 812,200 | 12.20 | 12.24 | 12.09 | 12.18 | 00:00:00 | | 2014-04-10 | 997,300 | 12.23 | 12.35 | 12.19 | 12.31 | 00:00:00 | | 2014-04-11 | 546,400 | 12.33 | 12.34 | 12.18 | 12.23 | 00:00:00 | | 2014-04-14 | 1,550,478 | 12.25 | 12.85 | 12.24 | 12.76 | 00:00:00 | | 2014-04-15 | 1,098,200 | 12.82 | 12.95 | 12.55 | 12.73 | 00:00:00 | | 2014-04-16 | 1,032,700 | 12.85 | 12.85 | 12.69 | 12.75 | 00:00:00 | | 2014-04-17 | 896,608 | 12.75 | 12.99 | 12.65 | 12.94 | 00:00:00 | | 2014-04-21 | 0 | 12.94 | 12.94 | 12.94 | 12.94 | 00:00:00 | | 2014-04-22 | 1,074,276 | 12.95 | 13.19 | 12.91 | 13.15 | 00:00:00 | | 2014-04-23 | 1,859,820 | 13.13 | 13.14 | 12.76 | 12.77 | 00:00:00 | | 2014-04-24 | 782,400 | 12.85 | 12.99 | 12.80 | 12.99 | 00:00:00 | | 2014-04-25 | 666,300 | 12.99 | 12.99 | 12.70 | 12.77 | 00:00:00 | | 2014-04-28 | 544,353 | 12.84 | 12.99 | 12.77 | 12.98 | 00:00:00 | | 2014-04-29 | 789,165 | 12.78 | 13.00 | 12.78 | 13.00 | 00:00:00 | | 2014-04-30 | 2,245,922 | 12.75 | 12.75 | 12.45 | 12.61 | 00:00:00 | | 2014-05-01 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2014-05-02 | 0 | 12.60 | 12.60 | 12.60 | 12.60 | 00:00:00 | | 2014-05-05 | 755,066 | 12.15 | 12.29 | 12.05 | 12.24 | 00:00:00 | | 2014-05-06 | 584,875 | 12.24 | 12.30 | 12.08 | 12.18 | 00:00:00 | | 2014-05-07 | 628,699 | 12.21 | 12.25 | 12.10 | 12.20 | 00:00:00 | | 2014-05-08 | 866,629 | 12.25 | 12.28 | 12.13 | 12.25 | 00:00:00 | | 2014-05-09 | 771,134 | 12.25 | 12.39 | 12.10 | 12.39 | 00:00:00 | | 2014-05-12 | 512,287 | 12.39 | 12.42 | 12.23 | 12.35 | 00:00:00 | | 2014-05-13 | 1,062,300 | 12.40 | 12.67 | 12.38 | 12.55 | 00:00:00 | | 2014-05-14 | 939,900 | 12.49 | 12.55 | 12.36 | 12.47 | 00:00:00 | | 2014-05-15 | 1,157,721 | 12.50 | 12.55 | 12.36 | 12.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
