|
 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 | | 2017-02-20 | 855,832 | 16.20 | 16.41 | 16.14 | 16.41 | 00:00:00 | | 2017-02-21 | 819,900 | 16.41 | 16.59 | 16.36 | 16.40 | 00:00:00 | | 2017-02-22 | 814,200 | 16.21 | 16.50 | 16.08 | 16.20 | 00:00:00 | | 2017-02-23 | 2,153,600 | 16.11 | 16.13 | 15.33 | 15.33 | 00:00:00 | | 2017-02-24 | 1,028,800 | 15.44 | 15.44 | 15.04 | 15.11 | 00:00:00 | | 2017-02-27 | 638,800 | 15.12 | 15.29 | 15.10 | 15.27 | 00:00:00 | | 2017-02-28 | 1,230,057 | 15.27 | 15.27 | 15.03 | 15.18 | 00:00:00 | | 2017-03-01 | 755,190 | 15.21 | 15.53 | 15.21 | 15.48 | 00:00:00 | | 2017-03-02 | 671,449 | 15.52 | 15.52 | 15.34 | 15.45 | 00:00:00 | | 2017-03-03 | 702,700 | 15.46 | 15.49 | 15.34 | 15.38 | 00:00:00 | | 2017-03-06 | 732,500 | 15.38 | 15.51 | 15.25 | 15.51 | 00:00:00 | | 2017-03-07 | 1,037,500 | 15.55 | 15.74 | 15.45 | 15.64 | 00:00:00 | | 2017-03-08 | 927,100 | 15.63 | 15.90 | 15.59 | 15.89 | 00:00:00 | | 2017-03-09 | 735,000 | 15.89 | 15.97 | 15.59 | 15.74 | 00:00:00 | | 2017-03-10 | 665,500 | 15.83 | 15.85 | 15.63 | 15.72 | 00:00:00 | | 2017-03-13 | 1,215,800 | 15.70 | 15.75 | 15.41 | 15.55 | 00:00:00 | | 2017-03-14 | 485,000 | 15.54 | 15.71 | 15.50 | 15.65 | 00:00:00 | | 2017-03-15 | 448,500 | 15.69 | 15.70 | 15.58 | 15.61 | 00:00:00 | | 2017-03-16 | 606,104 | 15.68 | 15.69 | 15.52 | 15.53 | 00:00:00 | | 2017-03-17 | 1,433,880 | 15.53 | 15.55 | 15.41 | 15.46 | 00:00:00 | | 2017-03-20 | 522,900 | 15.40 | 15.70 | 15.38 | 15.67 | 00:00:00 | | 2017-03-21 | 598,200 | 15.73 | 15.77 | 15.55 | 15.55 | 00:00:00 | | 2017-03-22 | 557,900 | 15.54 | 15.54 | 15.35 | 15.48 | 00:00:00 | | 2017-03-23 | 777,200 | 15.61 | 15.61 | 15.33 | 15.50 | 00:00:00 | | 2017-03-24 | 865,300 | 15.48 | 15.79 | 15.45 | 15.77 | 00:00:00 | | 2017-03-27 | 749,900 | 15.65 | 15.99 | 15.45 | 15.97 | 00:00:00 | | 2017-03-28 | 872,738 | 16.00 | 16.08 | 15.90 | 16.06 | 00:00:00 | | 2017-03-29 | 813,911 | 16.10 | 16.27 | 15.95 | 16.24 | 00:00:00 | | 2017-03-30 | 957,800 | 16.27 | 16.51 | 16.20 | 16.48 | 00:00:00 | | 2017-03-31 | 1,213,300 | 16.48 | 16.77 | 16.39 | 16.77 | 00:00:00 | | 2017-04-03 | 1,001,000 | 16.50 | 16.62 | 16.31 | 16.38 | 00:00:00 | | 2017-04-04 | 1,030,200 | 16.44 | 16.72 | 16.35 | 16.48 | 00:00:00 | | 2017-04-05 | 846,300 | 16.65 | 16.68 | 16.49 | 16.68 | 00:00:00 | | 2017-04-06 | 533,000 | 16.64 | 16.87 | 16.58 | 16.82 | 00:00:00 | | 2017-04-07 | 578,600 | 16.85 | 16.85 | 16.68 | 16.85 | 00:00:00 | | 2017-04-10 | 405,400 | 16.84 | 16.84 | 16.64 | 16.76 | 00:00:00 | | 2017-04-11 | 582,400 | 16.69 | 16.78 | 16.57 | 16.67 | 00:00:00 | | 2017-04-12 | 802,800 | 16.67 | 16.88 | 16.65 | 16.76 | 00:00:00 | | 2017-04-13 | 756,600 | 16.78 | 16.80 | 16.63 | 16.72 | 00:00:00 | | 2017-04-14 | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 00:00:00 | | 2017-04-17 | 0 | 16.72 | 16.72 | 16.72 | 16.72 | 00:00:00 | | 2017-04-18 | 726,800 | 16.68 | 16.81 | 16.46 | 16.51 | 00:00:00 | | 2017-04-19 | 1,063,800 | 16.51 | 16.56 | 16.43 | 16.49 | 00:00:00 | | 2017-04-20 | 1,050,100 | 16.53 | 16.58 | 16.23 | 16.30 | 00:00:00 | | 2017-04-21 | 1,370,800 | 16.20 | 16.28 | 15.99 | 16.10 | 00:00:00 | | 2017-04-24 | 735,100 | 16.41 | 16.62 | 16.34 | 16.52 | 00:00:00 | | 2017-04-25 | 481,200 | 16.54 | 16.72 | 16.53 | 16.67 | 00:00:00 | | 2017-04-26 | 693,900 | 16.69 | 16.71 | 16.57 | 16.71 | 00:00:00 | | 2017-04-27 | 677,300 | 16.63 | 16.87 | 16.58 | 16.87 | 00:00:00 | | 2017-04-28 | 735,100 | 16.89 | 16.98 | 16.81 | 16.85 | 00:00:00 | | 2017-05-01 | 0 | 16.85 | 16.85 | 16.85 | 16.85 | 00:00:00 | | 2017-05-02 | 899,400 | 16.28 | 16.56 | 16.22 | 16.40 | 00:00:00 | | 2017-05-03 | 674,500 | 16.36 | 16.57 | 16.36 | 16.53 | 00:00:00 | | 2017-05-04 | 621,500 | 16.52 | 16.87 | 16.52 | 16.83 | 00:00:00 | | 2017-05-05 | 1,142,400 | 16.76 | 17.18 | 16.76 | 17.09 | 00:00:00 | | 2017-05-08 | 682,700 | 17.10 | 17.11 | 16.90 | 16.97 | 00:00:00 | | 2017-05-09 | 500,400 | 16.94 | 17.18 | 16.93 | 17.00 | 00:00:00 | | 2017-05-10 | 908,900 | 17.00 | 17.03 | 16.89 | 16.94 | 00:00:00 | | 2017-05-11 | 738,600 | 16.93 | 16.98 | 16.80 | 16.81 | 00:00:00 | | 2017-05-12 | 663,100 | 16.91 | 16.97 | 16.86 | 16.94 | 00:00:00 | | 2017-05-15 | 906,300 | 16.99 | 17.39 | 16.99 | 17.39 | 00:00:00 | | 2017-05-16 | 564,319 | 17.36 | 17.48 | 17.26 | 17.43 | 00:00:00 | | 2017-05-17 | 601,049 | 17.42 | 17.54 | 17.20 | 17.23 | 00:00:00 | | 2017-05-18 | 662,635 | 17.15 | 17.33 | 17.02 | 17.20 | 00:00:00 | | 2017-05-19 | 470,791 | 17.32 | 17.45 | 17.23 | 17.45 | 00:00:00 | | 2017-05-22 | 465,012 | 17.40 | 17.51 | 17.32 | 17.43 | 00:00:00 | | 2017-05-23 | 657,566 | 17.49 | 17.50 | 17.29 | 17.35 | 00:00:00 | | 2017-05-24 | 470,247 | 17.41 | 17.43 | 17.27 | 17.43 | 00:00:00 | | 2017-05-25 | 478,858 | 17.49 | 17.49 | 17.22 | 17.30 | 00:00:00 | | 2017-05-26 | 320,685 | 17.36 | 17.41 | 17.27 | 17.38 | 00:00:00 | | 2017-05-29 | 188,563 | 17.30 | 17.37 | 17.29 | 17.33 | 00:00:00 | | 2017-05-30 | 625,341 | 17.33 | 17.66 | 17.28 | 17.64 | 00:00:00 | | 2017-05-31 | 1,442,550 | 17.62 | 17.91 | 17.62 | 17.72 | 00:00:00 | | 2017-06-01 | 572,016 | 17.77 | 17.86 | 17.55 | 17.56 | 00:00:00 | | 2017-06-02 | 617,030 | 17.62 | 17.70 | 17.50 | 17.60 | 00:00:00 | | 2017-06-05 | 347,109 | 17.60 | 17.76 | 17.57 | 17.58 | 00:00:00 | | 2017-06-06 | 526,830 | 17.58 | 17.76 | 17.53 | 17.73 | 00:00:00 | | 2017-06-07 | 831,398 | 17.80 | 18.10 | 17.75 | 18.01 | 00:00:00 | | 2017-06-08 | 627,853 | 18.04 | 18.04 | 17.55 | 17.62 | 00:00:00 | | 2017-06-09 | 446,278 | 17.60 | 17.81 | 17.55 | 17.73 | 00:00:00 | | 2017-06-12 | 384,097 | 17.72 | 17.72 | 17.56 | 17.60 | 00:00:00 | | 2017-06-13 | 374,398 | 17.57 | 17.90 | 17.55 | 17.83 | 00:00:00 | | 2017-06-14 | 901,445 | 17.85 | 18.10 | 17.85 | 18.07 | 00:00:00 | | 2017-06-15 | 678,057 | 18.06 | 18.06 | 17.71 | 17.79 | 00:00:00 | | 2017-06-16 | 1,243,073 | 17.83 | 17.91 | 17.43 | 17.78 | 00:00:00 | | 2017-06-19 | 499,210 | 17.84 | 17.89 | 17.76 | 17.89 | 00:00:00 | | 2017-06-20 | 562,631 | 17.95 | 18.07 | 17.87 | 17.87 | 00:00:00 | | 2017-06-21 | 895,616 | 17.81 | 17.89 | 17.68 | 17.77 | 00:00:00 | | 2017-06-22 | 362,833 | 17.74 | 17.77 | 17.53 | 17.58 | 00:00:00 | | 2017-06-23 | 521,890 | 17.56 | 17.60 | 17.35 | 17.47 | 00:00:00 | | 2017-06-26 | 426,793 | 17.55 | 17.76 | 17.53 | 17.70 | 00:00:00 | | 2017-06-27 | 564,712 | 17.70 | 17.70 | 17.29 | 17.32 | 00:00:00 | | 2017-06-28 | 679,370 | 17.31 | 17.40 | 17.20 | 17.28 | 00:00:00 | | 2017-06-29 | 677,391 | 17.26 | 17.37 | 16.97 | 17.06 | 00:00:00 | | 2017-06-30 | 807,011 | 17.08 | 17.36 | 17.03 | 17.09 | 00:00:00 | | 2017-07-03 | 544,477 | 17.19 | 17.26 | 17.12 | 17.14 | 00:00:00 | | 2017-07-04 | 377,241 | 17.10 | 17.18 | 17.06 | 17.06 | 00:00:00 | | 2017-07-05 | 535,897 | 17.01 | 17.22 | 16.93 | 17.22 | 00:00:00 | | 2017-07-06 | 882,711 | 17.23 | 17.29 | 16.92 | 17.29 | 00:00:00 | | 2017-07-07 | 627,654 | 17.32 | 17.32 | 17.00 | 17.19 | 00:00:00 | | 2017-07-10 | 540,559 | 17.23 | 17.50 | 17.22 | 17.46 | 00:00:00 | | 2017-07-11 | 472,545 | 17.45 | 17.55 | 17.39 | 17.44 | 00:00:00 | | 2017-07-12 | 770,633 | 17.50 | 17.58 | 17.29 | 17.39 | 00:00:00 | | 2017-07-13 | 745,769 | 17.39 | 17.75 | 17.39 | 17.65 | 00:00:00 | | 2017-07-14 | 528,825 | 17.67 | 17.69 | 17.50 | 17.54 | 00:00:00 | | 2017-07-17 | 648,414 | 17.60 | 17.74 | 17.59 | 17.71 | 00:00:00 | | 2017-07-18 | 488,614 | 17.76 | 17.78 | 17.61 | 17.72 | 00:00:00 | | 2017-07-19 | 444,138 | 17.72 | 17.78 | 17.62 | 17.63 | 00:00:00 | | 2017-07-20 | 376,374 | 17.61 | 17.76 | 17.61 | 17.65 | 00:00:00 | | 2017-07-21 | 657,505 | 17.65 | 17.80 | 17.57 | 17.58 | 00:00:00 | | 2017-07-24 | 493,873 | 17.58 | 17.63 | 17.24 | 17.27 | 00:00:00 | | 2017-07-25 | 371,844 | 17.33 | 17.48 | 17.30 | 17.34 | 00:00:00 | | 2017-07-26 | 736,767 | 17.39 | 17.63 | 17.32 | 17.37 | 00:00:00 | | 2017-07-27 | 1,738,116 | 17.01 | 17.15 | 16.62 | 16.62 | 00:00:00 | | 2017-07-28 | 945,682 | 16.64 | 16.79 | 16.50 | 16.61 | 00:00:00 | | 2017-07-31 | 942,590 | 16.59 | 16.69 | 16.56 | 16.63 | 00:00:00 | | 2017-08-01 | 653,004 | 16.70 | 16.87 | 16.52 | 16.82 | 00:00:00 | | 2017-08-02 | 835,698 | 16.90 | 16.93 | 16.73 | 16.74 | 00:00:00 | | 2017-08-03 | 450,242 | 16.79 | 16.91 | 16.68 | 16.88 | 00:00:00 | | 2017-08-04 | 383,163 | 16.86 | 16.89 | 16.78 | 16.86 | 00:00:00 | | 2017-08-07 | 250,900 | 16.91 | 16.96 | 16.79 | 16.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
