|
 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 | | 2014-05-15 | 1,157,721 | 12.50 | 12.55 | 12.36 | 12.49 | 00:00:00 | | 2014-05-16 | 904,027 | 12.42 | 12.72 | 12.39 | 12.70 | 00:00:00 | | 2014-05-19 | 1,009,700 | 12.63 | 13.02 | 12.63 | 12.90 | 00:00:00 | | 2014-05-20 | 676,000 | 12.88 | 12.94 | 12.73 | 12.88 | 00:00:00 | | 2014-05-21 | 890,500 | 12.78 | 12.81 | 12.53 | 12.59 | 00:00:00 | | 2014-05-22 | 694,413 | 12.61 | 12.66 | 12.41 | 12.50 | 00:00:00 | | 2014-05-23 | 393,374 | 12.48 | 12.65 | 12.45 | 12.61 | 00:00:00 | | 2014-05-26 | 442,558 | 12.62 | 12.66 | 12.46 | 12.49 | 00:00:00 | | 2014-05-27 | 628,832 | 12.53 | 12.63 | 12.46 | 12.59 | 00:00:00 | | 2014-05-28 | 689,343 | 12.63 | 12.64 | 12.48 | 12.52 | 00:00:00 | | 2014-05-29 | 331,300 | 12.52 | 12.62 | 12.50 | 12.55 | 00:00:00 | | 2014-05-30 | 790,300 | 12.52 | 12.60 | 12.47 | 12.53 | 00:00:00 | | 2014-06-02 | 561,500 | 12.60 | 12.60 | 12.41 | 12.45 | 00:00:00 | | 2014-06-03 | 431,700 | 12.47 | 12.47 | 12.36 | 12.40 | 00:00:00 | | 2014-06-04 | 607,900 | 12.40 | 12.44 | 12.31 | 12.43 | 00:00:00 | | 2014-06-05 | 614,500 | 12.48 | 12.56 | 12.43 | 12.49 | 00:00:00 | | 2014-06-06 | 539,600 | 12.45 | 12.50 | 12.38 | 12.38 | 00:00:00 | | 2014-06-09 | 272,670 | 12.43 | 12.52 | 12.39 | 12.52 | 00:00:00 | | 2014-06-10 | 605,700 | 12.52 | 12.72 | 12.49 | 12.66 | 00:00:00 | | 2014-06-11 | 430,200 | 12.65 | 12.75 | 12.57 | 12.58 | 00:00:00 | | 2014-06-12 | 261,351 | 12.51 | 12.60 | 12.51 | 12.51 | 00:00:00 | | 2014-06-13 | 464,711 | 12.51 | 12.67 | 12.50 | 12.62 | 00:00:00 | | 2014-06-16 | 639,234 | 12.60 | 12.66 | 12.52 | 12.52 | 00:00:00 | | 2014-06-17 | 585,900 | 12.57 | 12.57 | 12.41 | 12.48 | 00:00:00 | | 2014-06-18 | 710,500 | 12.52 | 12.52 | 12.40 | 12.44 | 00:00:00 | | 2014-06-19 | 497,116 | 12.49 | 12.52 | 12.39 | 12.43 | 00:00:00 | | 2014-06-20 | 1,118,134 | 12.41 | 12.46 | 12.32 | 12.45 | 00:00:00 | | 2014-06-23 | 762,900 | 12.45 | 12.45 | 12.10 | 12.20 | 00:00:00 | | 2014-06-24 | 462,377 | 12.20 | 12.27 | 12.15 | 12.20 | 00:00:00 | | 2014-06-25 | 947,580 | 12.21 | 12.21 | 11.86 | 11.99 | 00:00:00 | | 2014-06-26 | 715,119 | 11.99 | 12.04 | 11.91 | 11.92 | 00:00:00 | | 2014-06-27 | 854,640 | 11.91 | 11.99 | 11.70 | 11.85 | 00:00:00 | | 2014-06-30 | 1,069,019 | 11.84 | 12.07 | 11.83 | 12.02 | 00:00:00 | | 2014-07-01 | 1,367,900 | 12.05 | 12.09 | 11.75 | 11.90 | 00:00:00 | | 2014-07-02 | 807,400 | 11.90 | 11.97 | 11.81 | 11.90 | 00:00:00 | | 2014-07-03 | 908,300 | 11.96 | 12.10 | 11.91 | 12.05 | 00:00:00 | | 2014-07-04 | 756,900 | 12.10 | 12.10 | 11.78 | 11.78 | 00:00:00 | | 2014-07-07 | 570,500 | 11.75 | 11.76 | 11.56 | 11.63 | 00:00:00 | | 2014-07-08 | 1,019,600 | 11.58 | 11.60 | 11.30 | 11.48 | 00:00:00 | | 2014-07-09 | 713,300 | 11.48 | 11.55 | 11.34 | 11.40 | 00:00:00 | | 2014-07-10 | 1,237,359 | 11.33 | 11.34 | 11.03 | 11.26 | 00:00:00 | | 2014-07-11 | 652,142 | 11.23 | 11.30 | 11.15 | 11.18 | 00:00:00 | | 2014-07-14 | 522,500 | 11.18 | 11.35 | 11.15 | 11.30 | 00:00:00 | | 2014-07-15 | 743,523 | 11.29 | 11.43 | 11.28 | 11.38 | 00:00:00 | | 2014-07-16 | 766,543 | 11.38 | 11.62 | 11.38 | 11.59 | 00:00:00 | | 2014-07-17 | 982,600 | 11.56 | 11.65 | 11.45 | 11.63 | 00:00:00 | | 2014-07-18 | 432,100 | 11.61 | 11.61 | 11.47 | 11.55 | 00:00:00 | | 2014-07-21 | 490,206 | 11.55 | 11.58 | 11.48 | 11.56 | 00:00:00 | | 2014-07-22 | 483,198 | 11.58 | 11.58 | 11.45 | 11.55 | 00:00:00 | | 2014-07-23 | 603,304 | 11.52 | 11.72 | 11.52 | 11.60 | 00:00:00 | | 2014-07-24 | 532,500 | 11.54 | 11.69 | 11.52 | 11.68 | 00:00:00 | | 2014-07-25 | 484,900 | 11.66 | 11.81 | 11.56 | 11.63 | 00:00:00 | | 2014-07-28 | 464,600 | 11.59 | 11.81 | 11.59 | 11.70 | 00:00:00 | | 2014-07-29 | 1,029,400 | 11.65 | 11.94 | 11.65 | 11.68 | 00:00:00 | | 2014-07-30 | 5,372,100 | 11.00 | 11.05 | 9.98 | 10.10 | 00:00:00 | | 2014-07-31 | 2,642,300 | 10.10 | 10.32 | 9.66 | 9.77 | 00:00:00 | | 2014-08-01 | 1,491,400 | 9.81 | 10.05 | 9.38 | 9.98 | 00:00:00 | | 2014-08-04 | 1,247,800 | 9.98 | 10.26 | 9.98 | 10.22 | 00:00:00 | | 2014-08-05 | 1,003,000 | 10.25 | 10.35 | 10.23 | 10.30 | 00:00:00 | | 2014-08-06 | 1,200,671 | 10.19 | 10.30 | 10.08 | 10.30 | 00:00:00 | | 2014-08-07 | 1,481,881 | 10.30 | 10.30 | 10.09 | 10.14 | 00:00:00 | | 2014-08-08 | 820,518 | 10.08 | 10.16 | 9.93 | 10.06 | 00:00:00 | | 2014-08-11 | 958,717 | 10.08 | 10.11 | 9.90 | 10.01 | 00:00:00 | | 2014-08-12 | 717,600 | 10.00 | 10.07 | 9.91 | 10.05 | 00:00:00 | | 2014-08-13 | 634,200 | 10.07 | 10.19 | 10.03 | 10.09 | 00:00:00 | | 2014-08-14 | 268,066 | 10.07 | 10.17 | 10.00 | 10.15 | 00:00:00 | | 2014-08-15 | 555,239 | 10.10 | 10.34 | 10.10 | 10.15 | 00:00:00 | | 2014-08-18 | 778,153 | 10.26 | 10.52 | 10.21 | 10.46 | 00:00:00 | | 2014-08-19 | 574,200 | 10.50 | 10.56 | 10.36 | 10.49 | 00:00:00 | | 2014-08-20 | 760,000 | 10.55 | 10.65 | 10.40 | 10.50 | 00:00:00 | | 2014-08-21 | 345,109 | 10.54 | 10.65 | 10.52 | 10.53 | 00:00:00 | | 2014-08-22 | 243,523 | 10.52 | 10.54 | 10.43 | 10.45 | 00:00:00 | | 2014-08-25 | 193,704 | 10.50 | 10.57 | 10.46 | 10.52 | 00:00:00 | | 2014-08-26 | 555,000 | 10.55 | 10.62 | 10.47 | 10.48 | 00:00:00 | | 2014-08-27 | 539,400 | 10.52 | 10.60 | 10.45 | 10.51 | 00:00:00 | | 2014-08-28 | 720,758 | 10.51 | 10.59 | 10.26 | 10.27 | 00:00:00 | | 2014-08-29 | 756,353 | 10.32 | 10.48 | 10.27 | 10.31 | 00:00:00 | | 2014-09-01 | 473,400 | 10.39 | 10.39 | 10.16 | 10.20 | 00:00:00 | | 2014-09-02 | 835,100 | 10.17 | 10.27 | 9.99 | 9.99 | 00:00:00 | | 2014-09-03 | 775,400 | 10.09 | 10.44 | 10.02 | 10.40 | 00:00:00 | | 2014-09-04 | 654,144 | 10.40 | 10.51 | 10.26 | 10.50 | 00:00:00 | | 2014-09-05 | 703,621 | 10.38 | 10.42 | 10.20 | 10.22 | 00:00:00 | | 2014-09-08 | 389,300 | 10.28 | 10.30 | 10.12 | 10.15 | 00:00:00 | | 2014-09-09 | 363,700 | 10.13 | 10.23 | 10.03 | 10.06 | 00:00:00 | | 2014-09-10 | 592,100 | 9.97 | 10.05 | 9.88 | 9.90 | 00:00:00 | | 2014-09-11 | 934,000 | 9.95 | 9.97 | 9.66 | 9.69 | 00:00:00 | | 2014-09-12 | 852,300 | 9.71 | 9.71 | 9.50 | 9.62 | 00:00:00 | | 2014-09-15 | 475,814 | 9.55 | 9.66 | 9.53 | 9.54 | 00:00:00 | | 2014-09-16 | 970,549 | 9.56 | 9.56 | 9.26 | 9.35 | 00:00:00 | | 2014-09-17 | 847,254 | 9.39 | 9.56 | 9.38 | 9.39 | 00:00:00 | | 2014-09-18 | 989,900 | 9.45 | 9.49 | 9.26 | 9.31 | 00:00:00 | | 2014-09-19 | 2,725,600 | 9.40 | 9.40 | 9.12 | 9.33 | 00:00:00 | | 2014-09-22 | 1,048,700 | 9.29 | 9.51 | 9.23 | 9.31 | 00:00:00 | | 2014-09-23 | 742,900 | 9.37 | 9.37 | 9.15 | 9.15 | 00:00:00 | | 2014-09-24 | 945,400 | 9.16 | 9.31 | 9.03 | 9.14 | 00:00:00 | | 2014-09-25 | 1,461,084 | 9.16 | 9.23 | 8.77 | 8.80 | 00:00:00 | | 2014-09-26 | 1,229,312 | 8.80 | 8.85 | 8.56 | 8.78 | 00:00:00 | | 2014-09-29 | 955,500 | 8.80 | 8.85 | 8.70 | 8.80 | 00:00:00 | | 2014-09-30 | 1,221,746 | 8.78 | 8.91 | 8.66 | 8.72 | 00:00:00 | | 2014-10-01 | 1,809,816 | 8.71 | 8.75 | 8.40 | 8.42 | 00:00:00 | | 2014-10-02 | 1,955,300 | 8.37 | 8.45 | 8.12 | 8.36 | 00:00:00 | | 2014-10-03 | 1,873,300 | 8.34 | 8.38 | 8.15 | 8.17 | 00:00:00 | | 2014-10-06 | 1,198,900 | 8.22 | 8.37 | 8.14 | 8.14 | 00:00:00 | | 2014-10-07 | 1,682,219 | 8.10 | 8.44 | 8.10 | 8.34 | 00:00:00 | | 2014-10-08 | 1,037,045 | 8.33 | 8.39 | 8.09 | 8.18 | 00:00:00 | | 2014-10-09 | 831,300 | 8.22 | 8.25 | 8.05 | 8.09 | 00:00:00 | | 2014-10-10 | 1,441,700 | 8.04 | 8.06 | 7.82 | 7.88 | 00:00:00 | | 2014-10-13 | 1,176,948 | 7.80 | 8.15 | 7.80 | 8.00 | 00:00:00 | | 2014-10-14 | 894,600 | 7.90 | 8.08 | 7.86 | 8.03 | 00:00:00 | | 2014-10-15 | 1,307,000 | 7.99 | 8.08 | 7.87 | 8.02 | 00:00:00 | | 2014-10-16 | 1,914,232 | 8.10 | 8.17 | 7.86 | 8.01 | 00:00:00 | | 2014-10-17 | 1,362,854 | 8.04 | 8.43 | 7.97 | 8.38 | 00:00:00 | | 2014-10-20 | 1,353,154 | 8.39 | 8.43 | 8.05 | 8.25 | 00:00:00 | | 2014-10-21 | 1,140,000 | 8.17 | 8.46 | 8.15 | 8.40 | 00:00:00 | | 2014-10-22 | 1,127,200 | 8.41 | 8.46 | 8.26 | 8.42 | 00:00:00 | | 2014-10-23 | 963,157 | 8.40 | 8.40 | 8.19 | 8.23 | 00:00:00 | | 2014-10-24 | 923,931 | 8.23 | 8.24 | 8.08 | 8.10 | 00:00:00 | | 2014-10-27 | 847,200 | 8.11 | 8.14 | 7.98 | 8.08 | 00:00:00 | | 2014-10-28 | 1,949,664 | 8.07 | 8.21 | 8.07 | 8.07 | 00:00:00 | | 2014-10-29 | 1,673,682 | 8.14 | 8.18 | 7.97 | 7.97 | 00:00:00 | | 2014-10-30 | 5,567,630 | 7.75 | 7.75 | 7.22 | 7.26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
