|
 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 | | 2015-04-17 | 1,523,674 | 12.15 | 12.15 | 11.79 | 11.80 | 00:00:00 | | 2015-04-20 | 1,474,200 | 11.84 | 11.88 | 11.64 | 11.72 | 00:00:00 | | 2015-04-21 | 1,339,800 | 11.78 | 12.02 | 11.75 | 11.87 | 00:00:00 | | 2015-04-22 | 1,216,700 | 11.88 | 11.93 | 11.64 | 11.70 | 00:00:00 | | 2015-04-23 | 950,234 | 11.74 | 11.87 | 11.61 | 11.68 | 00:00:00 | | 2015-04-24 | 1,319,835 | 11.72 | 12.05 | 11.72 | 12.05 | 00:00:00 | | 2015-04-27 | 1,858,171 | 12.11 | 12.42 | 12.00 | 12.42 | 00:00:00 | | 2015-04-28 | 1,787,900 | 12.40 | 12.40 | 12.06 | 12.15 | 00:00:00 | | 2015-04-29 | 1,439,000 | 12.13 | 12.30 | 12.04 | 12.17 | 00:00:00 | | 2015-04-30 | 4,587,712 | 12.50 | 13.18 | 12.50 | 13.03 | 00:00:00 | | 2015-05-04 | 1,875,400 | 13.05 | 13.39 | 13.00 | 13.36 | 00:00:00 | | 2015-05-05 | 1,987,300 | 13.28 | 13.36 | 13.08 | 13.10 | 00:00:00 | | 2015-05-06 | 1,371,500 | 13.12 | 13.16 | 12.92 | 13.08 | 00:00:00 | | 2015-05-07 | 1,050,000 | 13.04 | 13.06 | 12.82 | 12.84 | 00:00:00 | | 2015-05-08 | 863,900 | 12.90 | 13.06 | 12.82 | 12.95 | 00:00:00 | | 2015-05-11 | 1,374,800 | 13.15 | 13.29 | 13.14 | 13.25 | 00:00:00 | | 2015-05-12 | 1,117,200 | 13.12 | 13.15 | 12.87 | 12.97 | 00:00:00 | | 2015-05-13 | 691,600 | 13.00 | 13.01 | 12.82 | 12.87 | 00:00:00 | | 2015-05-14 | 530,900 | 12.81 | 13.07 | 12.79 | 13.04 | 00:00:00 | | 2015-05-15 | 921,900 | 13.07 | 13.15 | 12.98 | 13.01 | 00:00:00 | | 2015-05-18 | 784,900 | 12.95 | 13.07 | 12.90 | 13.04 | 00:00:00 | | 2015-05-19 | 729,700 | 13.07 | 13.14 | 13.04 | 13.08 | 00:00:00 | | 2015-05-20 | 688,300 | 13.08 | 13.10 | 12.97 | 12.99 | 00:00:00 | | 2015-05-21 | 687,129 | 12.99 | 13.10 | 12.99 | 13.09 | 00:00:00 | | 2015-05-22 | 1,223,499 | 13.10 | 13.13 | 12.99 | 13.11 | 00:00:00 | | 2015-05-25 | 218,600 | 13.09 | 13.09 | 12.85 | 12.89 | 00:00:00 | | 2015-05-26 | 1,771,800 | 12.78 | 12.83 | 12.45 | 12.50 | 00:00:00 | | 2015-05-27 | 1,753,600 | 12.50 | 12.73 | 12.35 | 12.39 | 00:00:00 | | 2015-05-28 | 1,086,900 | 12.37 | 12.83 | 12.33 | 12.71 | 00:00:00 | | 2015-05-29 | 1,202,500 | 12.65 | 12.71 | 12.51 | 12.52 | 00:00:00 | | 2015-06-01 | 907,500 | 12.50 | 12.64 | 12.48 | 12.57 | 00:00:00 | | 2015-06-02 | 1,114,700 | 12.63 | 12.71 | 12.44 | 12.48 | 00:00:00 | | 2015-06-03 | 1,117,100 | 12.47 | 12.55 | 12.45 | 12.50 | 00:00:00 | | 2015-06-04 | 1,043,100 | 12.45 | 12.48 | 12.35 | 12.41 | 00:00:00 | | 2015-06-05 | 1,217,900 | 12.30 | 12.44 | 12.30 | 12.32 | 00:00:00 | | 2015-06-08 | 1,129,500 | 12.31 | 12.34 | 12.02 | 12.06 | 00:00:00 | | 2015-06-09 | 1,334,200 | 12.00 | 12.10 | 11.87 | 11.91 | 00:00:00 | | 2015-06-10 | 1,398,700 | 11.88 | 12.34 | 11.88 | 12.25 | 00:00:00 | | 2015-06-11 | 1,760,100 | 12.25 | 12.37 | 12.12 | 12.34 | 00:00:00 | | 2015-06-12 | 1,240,500 | 12.26 | 12.46 | 12.19 | 12.35 | 00:00:00 | | 2015-06-15 | 991,400 | 12.18 | 12.33 | 12.07 | 12.30 | 00:00:00 | | 2015-06-16 | 1,258,000 | 12.30 | 12.30 | 12.05 | 12.16 | 00:00:00 | | 2015-06-17 | 1,098,400 | 12.23 | 12.23 | 11.89 | 11.90 | 00:00:00 | | 2015-06-18 | 1,272,389 | 11.86 | 12.15 | 11.80 | 12.06 | 00:00:00 | | 2015-06-19 | 7,044,390 | 12.07 | 12.21 | 11.82 | 11.97 | 00:00:00 | | 2015-06-22 | 1,565,000 | 12.18 | 12.30 | 11.92 | 12.01 | 00:00:00 | | 2015-06-23 | 1,484,200 | 12.05 | 12.34 | 12.04 | 12.32 | 00:00:00 | | 2015-06-24 | 1,192,900 | 12.38 | 12.47 | 12.04 | 12.11 | 00:00:00 | | 2015-06-25 | 1,205,800 | 12.03 | 12.13 | 11.88 | 12.07 | 00:00:00 | | 2015-06-26 | 1,222,200 | 12.01 | 12.57 | 11.95 | 12.31 | 00:00:00 | | 2015-06-29 | 1,333,200 | 11.62 | 11.96 | 11.51 | 11.55 | 00:00:00 | | 2015-06-30 | 1,604,500 | 11.55 | 11.64 | 11.35 | 11.50 | 00:00:00 | | 2015-07-01 | 1,013,800 | 11.56 | 11.71 | 11.38 | 11.61 | 00:00:00 | | 2015-07-02 | 1,199,000 | 11.60 | 11.64 | 11.50 | 11.51 | 00:00:00 | | 2015-07-03 | 1,098,700 | 11.52 | 11.52 | 11.14 | 11.29 | 00:00:00 | | 2015-07-06 | 1,350,900 | 11.07 | 11.29 | 11.04 | 11.15 | 00:00:00 | | 2015-07-07 | 1,033,400 | 11.19 | 11.19 | 10.88 | 10.91 | 00:00:00 | | 2015-07-08 | 1,368,500 | 10.88 | 11.00 | 10.70 | 10.78 | 00:00:00 | | 2015-07-09 | 1,612,087 | 10.86 | 11.35 | 10.82 | 11.35 | 00:00:00 | | 2015-07-10 | 1,278,419 | 11.75 | 11.81 | 11.52 | 11.57 | 00:00:00 | | 2015-07-13 | 1,045,300 | 11.62 | 11.90 | 11.62 | 11.90 | 00:00:00 | | 2015-07-14 | 924,700 | 11.91 | 11.91 | 11.62 | 11.65 | 00:00:00 | | 2015-07-15 | 792,700 | 11.72 | 11.75 | 11.66 | 11.72 | 00:00:00 | | 2015-07-16 | 735,200 | 11.83 | 11.96 | 11.81 | 11.89 | 00:00:00 | | 2015-07-17 | 495,900 | 11.93 | 11.94 | 11.84 | 11.90 | 00:00:00 | | 2015-07-20 | 732,800 | 11.90 | 12.03 | 11.88 | 11.93 | 00:00:00 | | 2015-07-21 | 848,279 | 11.99 | 11.99 | 11.85 | 11.90 | 00:00:00 | | 2015-07-22 | 836,207 | 11.86 | 12.03 | 11.75 | 12.03 | 00:00:00 | | 2015-07-23 | 1,821,967 | 12.22 | 12.59 | 12.15 | 12.50 | 00:00:00 | | 2015-07-24 | 1,278,916 | 12.51 | 12.55 | 12.31 | 12.46 | 00:00:00 | | 2015-07-27 | 1,012,400 | 12.43 | 12.43 | 12.23 | 12.35 | 00:00:00 | | 2015-07-28 | 1,043,600 | 12.36 | 12.43 | 12.20 | 12.37 | 00:00:00 | | 2015-07-29 | 1,224,100 | 12.39 | 12.47 | 12.23 | 12.41 | 00:00:00 | | 2015-07-30 | 2,357,204 | 12.65 | 13.14 | 12.65 | 13.12 | 00:00:00 | | 2015-07-31 | 2,612,668 | 13.14 | 13.68 | 13.12 | 13.53 | 00:00:00 | | 2015-08-03 | 1,095,095 | 13.51 | 13.61 | 13.43 | 13.52 | 00:00:00 | | 2015-08-04 | 1,244,800 | 13.50 | 13.68 | 13.50 | 13.60 | 00:00:00 | | 2015-08-05 | 833,100 | 13.63 | 13.81 | 13.62 | 13.68 | 00:00:00 | | 2015-08-06 | 1,295,100 | 13.63 | 13.84 | 13.21 | 13.28 | 00:00:00 | | 2015-08-07 | 1,109,000 | 13.25 | 13.50 | 13.13 | 13.37 | 00:00:00 | | 2015-08-10 | 829,000 | 13.42 | 13.62 | 13.34 | 13.53 | 00:00:00 | | 2015-08-11 | 716,400 | 13.51 | 13.51 | 13.09 | 13.09 | 00:00:00 | | 2015-08-12 | 1,108,900 | 13.00 | 13.06 | 12.86 | 12.86 | 00:00:00 | | 2015-08-13 | 900,500 | 13.04 | 13.24 | 13.02 | 13.19 | 00:00:00 | | 2015-08-14 | 1,361,500 | 13.37 | 13.79 | 13.37 | 13.60 | 00:00:00 | | 2015-08-17 | 1,016,000 | 13.60 | 13.85 | 13.60 | 13.81 | 00:00:00 | | 2015-08-18 | 761,600 | 13.85 | 13.86 | 13.62 | 13.62 | 00:00:00 | | 2015-08-19 | 1,171,400 | 13.53 | 13.53 | 12.96 | 13.02 | 00:00:00 | | 2015-08-20 | 777,700 | 13.00 | 13.03 | 12.81 | 12.95 | 00:00:00 | | 2015-08-21 | 924,500 | 12.76 | 12.96 | 12.41 | 12.41 | 00:00:00 | | 2015-08-24 | 1,956,923 | 12.00 | 12.00 | 11.34 | 11.73 | 00:00:00 | | 2015-08-25 | 1,962,000 | 11.89 | 12.52 | 11.85 | 12.43 | 00:00:00 | | 2015-08-26 | 1,162,300 | 12.29 | 12.62 | 12.05 | 12.41 | 00:00:00 | | 2015-08-27 | 1,187,300 | 12.62 | 12.87 | 12.52 | 12.75 | 00:00:00 | | 2015-08-28 | 1,075,000 | 12.63 | 12.70 | 12.41 | 12.52 | 00:00:00 | | 2015-08-31 | 776,800 | 12.52 | 12.56 | 12.31 | 12.35 | 00:00:00 | | 2015-09-01 | 1,159,200 | 12.22 | 12.26 | 11.86 | 11.94 | 00:00:00 | | 2015-09-02 | 1,143,200 | 12.00 | 12.18 | 11.94 | 12.07 | 00:00:00 | | 2015-09-03 | 1,027,500 | 12.23 | 12.31 | 12.01 | 12.12 | 00:00:00 | | 2015-09-04 | 1,292,000 | 12.07 | 12.10 | 11.75 | 11.90 | 00:00:00 | | 2015-09-07 | 700,000 | 11.90 | 12.02 | 11.82 | 11.88 | 00:00:00 | | 2015-09-08 | 837,500 | 11.99 | 12.21 | 11.91 | 12.05 | 00:00:00 | | 2015-09-09 | 635,400 | 12.30 | 12.45 | 12.22 | 12.27 | 00:00:00 | | 2015-09-10 | 935,711 | 12.18 | 12.35 | 11.99 | 12.22 | 00:00:00 | | 2015-09-11 | 1,780,452 | 12.23 | 12.34 | 12.06 | 12.34 | 00:00:00 | | 2015-09-14 | 1,055,300 | 12.37 | 12.85 | 12.25 | 12.27 | 00:00:00 | | 2015-09-15 | 920,000 | 12.31 | 12.35 | 12.02 | 12.29 | 00:00:00 | | 2015-09-16 | 1,066,800 | 12.38 | 12.51 | 12.19 | 12.29 | 00:00:00 | | 2015-09-17 | 955,300 | 12.26 | 12.27 | 11.88 | 12.08 | 00:00:00 | | 2015-09-18 | 1,855,000 | 12.04 | 12.16 | 11.62 | 12.08 | 00:00:00 | | 2015-09-21 | 822,800 | 12.08 | 12.32 | 12.01 | 12.30 | 00:00:00 | | 2015-09-22 | 773,986 | 12.26 | 12.30 | 11.84 | 11.89 | 00:00:00 | | 2015-09-23 | 1,079,620 | 11.95 | 12.06 | 11.85 | 11.97 | 00:00:00 | | 2015-09-24 | 1,443,000 | 12.00 | 12.05 | 11.51 | 11.59 | 00:00:00 | | 2015-09-25 | 1,165,600 | 11.77 | 12.12 | 11.70 | 11.99 | 00:00:00 | | 2015-09-28 | 1,127,600 | 12.00 | 12.09 | 11.55 | 11.56 | 00:00:00 | | 2015-09-29 | 2,011,800 | 11.45 | 11.50 | 11.05 | 11.24 | 00:00:00 | | 2015-09-30 | 1,663,000 | 11.51 | 12.14 | 11.50 | 12.05 | 00:00:00 | | 2015-10-01 | 912,000 | 12.14 | 12.17 | 11.86 | 11.92 | 00:00:00 | | 2015-10-02 | 831,300 | 12.00 | 12.17 | 11.88 | 12.13 | 00:00:00 | | 2015-10-05 | 1,195,600 | 12.28 | 12.70 | 12.28 | 12.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
