|
 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 | | 2015-10-05 | 1,195,600 | 12.28 | 12.70 | 12.28 | 12.60 | 00:00:00 | | 2015-10-06 | 709,800 | 12.61 | 12.80 | 12.50 | 12.71 | 00:00:00 | | 2015-10-07 | 799,800 | 12.73 | 12.82 | 12.58 | 12.61 | 00:00:00 | | 2015-10-08 | 945,500 | 12.54 | 12.79 | 12.48 | 12.69 | 00:00:00 | | 2015-10-09 | 883,700 | 12.82 | 12.83 | 12.36 | 12.50 | 00:00:00 | | 2015-10-12 | 1,214,900 | 12.35 | 12.41 | 12.11 | 12.24 | 00:00:00 | | 2015-10-13 | 1,497,900 | 12.14 | 12.16 | 11.85 | 12.03 | 00:00:00 | | 2015-10-14 | 1,496,800 | 12.00 | 12.43 | 11.96 | 12.27 | 00:00:00 | | 2015-10-15 | 922,700 | 12.38 | 12.46 | 12.23 | 12.35 | 00:00:00 | | 2015-10-16 | 1,177,400 | 12.44 | 12.90 | 12.44 | 12.58 | 00:00:00 | | 2015-10-19 | 795,700 | 12.57 | 12.75 | 12.57 | 12.73 | 00:00:00 | | 2015-10-20 | 926,500 | 12.65 | 12.95 | 12.60 | 12.86 | 00:00:00 | | 2015-10-21 | 1,059,800 | 12.88 | 12.94 | 12.64 | 12.69 | 00:00:00 | | 2015-10-22 | 924,900 | 12.64 | 12.95 | 12.64 | 12.84 | 00:00:00 | | 2015-10-23 | 587,300 | 12.91 | 13.00 | 12.81 | 12.85 | 00:00:00 | | 2015-10-26 | 1,491,100 | 12.58 | 13.00 | 12.47 | 12.84 | 00:00:00 | | 2015-10-27 | 888,800 | 12.77 | 12.80 | 12.50 | 12.51 | 00:00:00 | | 2015-10-28 | 818,900 | 12.55 | 12.67 | 12.50 | 12.53 | 00:00:00 | | 2015-10-29 | 1,047,000 | 12.60 | 12.93 | 12.59 | 12.76 | 00:00:00 | | 2015-10-30 | 811,700 | 12.80 | 12.80 | 12.53 | 12.79 | 00:00:00 | | 2015-11-02 | 1,137,300 | 12.75 | 12.75 | 12.51 | 12.54 | 00:00:00 | | 2015-11-03 | 962,693 | 12.63 | 12.91 | 12.59 | 12.84 | 00:00:00 | | 2015-11-04 | 1,383,303 | 12.82 | 12.94 | 12.73 | 12.83 | 00:00:00 | | 2015-11-05 | 1,851,600 | 12.88 | 13.35 | 12.74 | 13.15 | 00:00:00 | | 2015-11-06 | 2,312,200 | 13.65 | 13.78 | 13.28 | 13.28 | 00:00:00 | | 2015-11-09 | 1,572,058 | 13.27 | 13.36 | 12.96 | 12.96 | 00:00:00 | | 2015-11-10 | 1,334,500 | 13.00 | 13.00 | 12.71 | 12.84 | 00:00:00 | | 2015-11-11 | 1,212,400 | 12.87 | 13.07 | 12.78 | 12.82 | 00:00:00 | | 2015-11-12 | 1,338,600 | 12.89 | 13.05 | 12.79 | 12.81 | 00:00:00 | | 2015-11-13 | 1,442,300 | 12.82 | 12.82 | 12.59 | 12.65 | 00:00:00 | | 2015-11-16 | 1,013,250 | 12.57 | 13.00 | 12.51 | 12.94 | 00:00:00 | | 2015-11-17 | 945,025 | 13.02 | 13.35 | 13.02 | 13.33 | 00:00:00 | | 2015-11-18 | 712,758 | 13.17 | 13.37 | 13.17 | 13.31 | 00:00:00 | | 2015-11-19 | 1,844,000 | 13.18 | 13.32 | 12.84 | 12.94 | 00:00:00 | | 2015-11-20 | 987,900 | 12.92 | 13.11 | 12.85 | 13.00 | 00:00:00 | | 2015-11-23 | 637,100 | 12.95 | 13.02 | 12.88 | 13.00 | 00:00:00 | | 2015-11-24 | 946,200 | 12.92 | 12.96 | 12.70 | 12.83 | 00:00:00 | | 2015-11-25 | 990,300 | 12.83 | 12.99 | 12.75 | 12.80 | 00:00:00 | | 2015-11-26 | 739,896 | 12.80 | 12.95 | 12.80 | 12.90 | 00:00:00 | | 2015-11-27 | 704,309 | 12.85 | 12.98 | 12.83 | 12.89 | 00:00:00 | | 2015-11-30 | 1,352,242 | 12.90 | 13.24 | 12.90 | 13.14 | 00:00:00 | | 2015-12-01 | 1,381,976 | 13.15 | 13.29 | 12.90 | 12.91 | 00:00:00 | | 2015-12-02 | 848,925 | 12.90 | 13.13 | 12.90 | 13.10 | 00:00:00 | | 2015-12-03 | 2,127,900 | 13.03 | 13.28 | 12.80 | 12.87 | 00:00:00 | | 2015-12-04 | 1,596,700 | 12.87 | 12.87 | 12.56 | 12.69 | 00:00:00 | | 2015-12-07 | 641,300 | 12.74 | 12.90 | 12.73 | 12.77 | 00:00:00 | | 2015-12-08 | 1,302,600 | 12.76 | 12.85 | 12.53 | 12.55 | 00:00:00 | | 2015-12-09 | 1,224,900 | 12.55 | 12.57 | 12.23 | 12.29 | 00:00:00 | | 2015-12-10 | 756,700 | 12.20 | 12.28 | 12.09 | 12.16 | 00:00:00 | | 2015-12-11 | 1,727,000 | 12.05 | 12.07 | 11.67 | 11.79 | 00:00:00 | | 2015-12-14 | 1,166,300 | 11.79 | 11.82 | 11.48 | 11.50 | 00:00:00 | | 2015-12-15 | 1,514,700 | 11.61 | 11.87 | 11.54 | 11.80 | 00:00:00 | | 2015-12-16 | 1,738,400 | 11.87 | 12.29 | 11.81 | 12.12 | 00:00:00 | | 2015-12-17 | 1,196,400 | 12.35 | 12.40 | 12.15 | 12.21 | 00:00:00 | | 2015-12-18 | 1,925,200 | 11.84 | 11.98 | 11.60 | 11.66 | 00:00:00 | | 2015-12-21 | 859,700 | 11.66 | 11.87 | 11.61 | 11.66 | 00:00:00 | | 2015-12-22 | 863,100 | 11.71 | 11.86 | 11.60 | 11.80 | 00:00:00 | | 2015-12-23 | 655,900 | 11.85 | 12.01 | 11.82 | 11.99 | 00:00:00 | | 2015-12-24 | 59,100 | 12.02 | 12.08 | 11.90 | 11.97 | 00:00:00 | | 2015-12-25 | 0 | 11.97 | 11.97 | 11.97 | 11.97 | 00:00:00 | | 2015-12-28 | 302,198 | 11.97 | 11.98 | 11.81 | 11.86 | 00:00:00 | | 2015-12-29 | 697,800 | 11.91 | 12.21 | 11.91 | 12.12 | 00:00:00 | | 2015-12-30 | 379,700 | 12.08 | 12.19 | 12.02 | 12.09 | 00:00:00 | | 2015-12-31 | 269,400 | 12.05 | 12.12 | 11.90 | 12.00 | 00:00:00 | | 2016-01-01 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2016-01-04 | 1,063,700 | 11.91 | 11.92 | 11.52 | 11.64 | 00:00:00 | | 2016-01-05 | 1,337,000 | 11.69 | 11.85 | 11.35 | 11.85 | 00:00:00 | | 2016-01-06 | 1,275,300 | 11.79 | 11.83 | 11.47 | 11.72 | 00:00:00 | | 2016-01-07 | 1,240,341 | 11.46 | 11.78 | 11.36 | 11.74 | 00:00:00 | | 2016-01-08 | 1,520,620 | 11.78 | 12.15 | 11.78 | 12.08 | 00:00:00 | | 2016-01-11 | 1,336,800 | 12.00 | 12.10 | 11.76 | 12.09 | 00:00:00 | | 2016-01-12 | 1,802,800 | 12.14 | 12.61 | 12.00 | 12.56 | 00:00:00 | | 2016-01-13 | 3,179,000 | 12.90 | 13.07 | 12.30 | 12.42 | 00:00:00 | | 2016-01-14 | 1,994,800 | 12.42 | 12.42 | 11.61 | 11.82 | 00:00:00 | | 2016-01-15 | 2,468,900 | 11.83 | 11.83 | 11.07 | 11.12 | 00:00:00 | | 2016-01-18 | 2,004,500 | 11.26 | 11.31 | 10.91 | 10.92 | 00:00:00 | | 2016-01-19 | 1,347,940 | 11.18 | 11.18 | 10.90 | 10.99 | 00:00:00 | | 2016-01-20 | 1,592,125 | 10.80 | 11.03 | 10.66 | 10.95 | 00:00:00 | | 2016-01-21 | 1,400,900 | 10.94 | 11.21 | 10.94 | 11.13 | 00:00:00 | | 2016-01-22 | 1,517,300 | 11.25 | 11.41 | 11.13 | 11.34 | 00:00:00 | | 2016-01-25 | 2,240,547 | 11.40 | 11.73 | 11.21 | 11.70 | 00:00:00 | | 2016-01-26 | 4,236,400 | 11.56 | 12.57 | 11.50 | 12.25 | 00:00:00 | | 2016-01-27 | 1,289,400 | 12.25 | 12.33 | 12.05 | 12.33 | 00:00:00 | | 2016-01-28 | 1,562,600 | 12.20 | 12.58 | 12.20 | 12.32 | 00:00:00 | | 2016-01-29 | 1,766,700 | 12.45 | 12.84 | 12.43 | 12.84 | 00:00:00 | | 2016-02-01 | 1,494,100 | 13.00 | 13.14 | 12.77 | 13.08 | 00:00:00 | | 2016-02-02 | 1,503,600 | 13.00 | 13.10 | 12.67 | 12.76 | 00:00:00 | | 2016-02-03 | 1,970,700 | 12.75 | 13.04 | 12.67 | 12.91 | 00:00:00 | | 2016-02-04 | 1,391,200 | 12.99 | 12.99 | 12.63 | 12.72 | 00:00:00 | | 2016-02-05 | 1,390,700 | 12.69 | 12.93 | 12.62 | 12.68 | 00:00:00 | | 2016-02-08 | 1,761,700 | 12.70 | 12.80 | 12.22 | 12.43 | 00:00:00 | | 2016-02-09 | 1,768,800 | 12.45 | 12.68 | 12.16 | 12.37 | 00:00:00 | | 2016-02-10 | 1,057,800 | 12.29 | 12.67 | 12.21 | 12.49 | 00:00:00 | | 2016-02-11 | 1,349,200 | 12.41 | 12.41 | 11.88 | 12.05 | 00:00:00 | | 2016-02-12 | 1,161,300 | 12.07 | 12.16 | 11.93 | 12.16 | 00:00:00 | | 2016-02-15 | 779,954 | 12.32 | 12.58 | 12.27 | 12.52 | 00:00:00 | | 2016-02-16 | 1,142,012 | 12.61 | 12.66 | 12.33 | 12.47 | 00:00:00 | | 2016-02-17 | 1,215,238 | 12.58 | 12.91 | 12.51 | 12.82 | 00:00:00 | | 2016-02-18 | 1,325,571 | 12.82 | 13.17 | 12.80 | 13.05 | 00:00:00 | | 2016-02-19 | 1,031,110 | 13.11 | 13.12 | 12.84 | 12.94 | 00:00:00 | | 2016-02-22 | 768,300 | 12.96 | 13.19 | 12.96 | 13.07 | 00:00:00 | | 2016-02-23 | 946,424 | 13.07 | 13.08 | 12.90 | 12.94 | 00:00:00 | | 2016-02-24 | 1,422,582 | 12.96 | 13.03 | 12.55 | 12.63 | 00:00:00 | | 2016-02-25 | 1,200,821 | 12.90 | 13.00 | 12.74 | 12.95 | 00:00:00 | | 2016-02-26 | 966,059 | 12.99 | 13.15 | 12.89 | 13.00 | 00:00:00 | | 2016-02-29 | 1,311,400 | 12.91 | 13.10 | 12.80 | 13.03 | 00:00:00 | | 2016-03-01 | 1,487,274 | 13.03 | 13.38 | 13.03 | 13.38 | 00:00:00 | | 2016-03-02 | 1,321,822 | 13.50 | 13.63 | 13.18 | 13.31 | 00:00:00 | | 2016-03-03 | 1,933,400 | 13.73 | 13.93 | 13.46 | 13.87 | 00:00:00 | | 2016-03-04 | 1,462,500 | 13.85 | 14.23 | 13.81 | 14.07 | 00:00:00 | | 2016-03-07 | 951,900 | 14.02 | 14.05 | 13.77 | 13.82 | 00:00:00 | | 2016-03-08 | 1,020,300 | 13.80 | 13.83 | 13.54 | 13.64 | 00:00:00 | | 2016-03-09 | 791,900 | 13.65 | 13.94 | 13.65 | 13.68 | 00:00:00 | | 2016-03-10 | 1,292,900 | 13.70 | 13.87 | 13.44 | 13.44 | 00:00:00 | | 2016-03-11 | 910,300 | 13.67 | 13.82 | 13.59 | 13.71 | 00:00:00 | | 2016-03-14 | 707,000 | 13.82 | 13.88 | 13.70 | 13.82 | 00:00:00 | | 2016-03-15 | 800,300 | 13.85 | 13.85 | 13.57 | 13.59 | 00:00:00 | | 2016-03-16 | 1,132,200 | 13.64 | 14.03 | 13.60 | 14.03 | 00:00:00 | | 2016-03-17 | 1,628,104 | 14.15 | 14.15 | 13.77 | 13.98 | 00:00:00 | | 2016-03-18 | 2,640,615 | 13.95 | 14.27 | 13.80 | 13.80 | 00:00:00 | | 2016-03-21 | 1,066,545 | 13.80 | 14.16 | 13.79 | 14.09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
