|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-23 | 6,141 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2001-05-24 | 3,765 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2001-05-25 | 5,606 | 1.41 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2001-05-28 | 14,285 | 1.40 | 1.49 | 1.40 | 1.48 | 00:00:00 | | 2001-05-29 | 35,267 | 1.51 | 1.55 | 1.46 | 1.48 | 00:00:00 | | 2001-05-30 | 6,416 | 1.47 | 1.48 | 1.43 | 1.43 | 00:00:00 | | 2001-05-31 | 7,211 | 1.42 | 1.45 | 1.41 | 1.43 | 00:00:00 | | 2001-06-01 | 4,060 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2001-06-04 | 3,051 | 1.43 | 1.43 | 1.41 | 1.42 | 00:00:00 | | 2001-06-05 | 3,783 | 1.42 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2001-06-06 | 3,118 | 1.44 | 1.44 | 1.42 | 1.43 | 00:00:00 | | 2001-06-07 | 7,712 | 1.43 | 1.44 | 1.43 | 1.44 | 00:00:00 | | 2001-06-08 | 17,373 | 1.44 | 1.46 | 1.43 | 1.44 | 00:00:00 | | 2001-06-11 | 5,012 | 1.44 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2001-06-12 | 7,149 | 1.42 | 1.42 | 1.38 | 1.40 | 00:00:00 | | 2001-06-13 | 8,587 | 1.39 | 1.43 | 1.39 | 1.42 | 00:00:00 | | 2001-06-14 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2001-06-15 | 11,380 | 1.42 | 1.42 | 1.36 | 1.36 | 00:00:00 | | 2001-06-18 | 5,265 | 1.39 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2001-06-19 | 5,462 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2001-06-20 | 7,830 | 1.33 | 1.33 | 1.18 | 1.30 | 00:00:00 | | 2001-06-21 | 4,383 | 1.29 | 1.32 | 1.26 | 1.27 | 00:00:00 | | 2001-06-22 | 4,944 | 1.28 | 1.30 | 1.27 | 1.28 | 00:00:00 | | 2001-06-25 | 4,640 | 1.27 | 1.30 | 1.27 | 1.29 | 00:00:00 | | 2001-06-26 | 4,844 | 1.30 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2001-06-27 | 4,728 | 1.29 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2001-06-28 | 7,920 | 1.30 | 1.37 | 1.30 | 1.36 | 00:00:00 | | 2001-06-29 | 7,968 | 1.38 | 1.40 | 1.34 | 1.34 | 00:00:00 | | 2001-07-02 | 10,945 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2001-07-03 | 7,708 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2001-07-04 | 6,573 | 1.37 | 1.38 | 1.37 | 1.38 | 00:00:00 | | 2001-07-05 | 1,393 | 1.37 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2001-07-06 | 6,157 | 1.37 | 1.38 | 1.36 | 1.37 | 00:00:00 | | 2001-07-09 | 2,571 | 1.36 | 1.37 | 1.34 | 1.36 | 00:00:00 | | 2001-07-10 | 4,394 | 1.37 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2001-07-11 | 1,232 | 1.33 | 1.33 | 1.31 | 1.31 | 00:00:00 | | 2001-07-12 | 4,666 | 1.32 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2001-07-13 | 866 | 1.31 | 1.33 | 1.31 | 1.33 | 00:00:00 | | 2001-07-16 | 3,431 | 1.33 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2001-07-17 | 650 | 1.33 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2001-07-18 | 4,577 | 1.33 | 1.35 | 1.32 | 1.35 | 00:00:00 | | 2001-07-19 | 4,260 | 1.35 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2001-07-20 | 1,569 | 1.38 | 1.39 | 1.36 | 1.37 | 00:00:00 | | 2001-07-23 | 4,769 | 1.36 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2001-07-24 | 8,027 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2001-07-25 | 4,971 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2001-07-26 | 3,915 | 1.39 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2001-07-27 | 6,430 | 1.38 | 1.43 | 1.38 | 1.39 | 00:00:00 | | 2001-07-30 | 6,525 | 1.41 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2001-07-31 | 2,771 | 1.38 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2001-08-01 | 19,299 | 1.39 | 1.45 | 1.38 | 1.41 | 00:00:00 | | 2001-08-02 | 7,792 | 1.43 | 1.44 | 1.39 | 1.40 | 00:00:00 | | 2001-08-03 | 3,519 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2001-08-06 | 9,396 | 1.40 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2001-08-07 | 553 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2001-08-08 | 2,231 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2001-08-09 | 2,448 | 1.39 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2001-08-10 | 21,674 | 1.39 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2001-08-13 | 4,790 | 1.37 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2001-08-14 | 6,505 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2001-08-15 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2001-08-16 | 4,006 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2001-08-17 | 2,638 | 1.39 | 1.39 | 1.36 | 1.38 | 00:00:00 | | 2001-08-20 | 14,174 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2001-08-21 | 1,799 | 1.37 | 1.37 | 1.36 | 1.36 | 00:00:00 | | 2001-08-22 | 3,822 | 1.37 | 1.37 | 1.36 | 1.37 | 00:00:00 | | 2001-08-23 | 5,010 | 1.37 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2001-08-24 | 7,216 | 1.35 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2001-08-27 | 2,035 | 1.39 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2001-08-28 | 9,569 | 1.37 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2001-08-29 | 7,995 | 1.37 | 1.39 | 1.37 | 1.39 | 00:00:00 | | 2001-08-30 | 832 | 1.38 | 1.39 | 1.37 | 1.37 | 00:00:00 | | 2001-08-31 | 2,032 | 1.38 | 1.38 | 1.37 | 1.37 | 00:00:00 | | 2001-09-03 | 2,802 | 1.37 | 1.37 | 1.35 | 1.36 | 00:00:00 | | 2001-09-04 | 6,711 | 1.35 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2001-09-05 | 2,510 | 1.28 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2001-09-06 | 3,499 | 1.27 | 1.33 | 1.27 | 1.33 | 00:00:00 | | 2001-09-07 | 9,382 | 1.30 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2001-09-10 | 3,078 | 1.29 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2001-09-11 | 6,793 | 1.26 | 1.30 | 1.15 | 1.24 | 00:00:00 | | 2001-09-12 | 13,348 | 1.24 | 1.26 | 1.16 | 1.17 | 00:00:00 | | 2001-09-13 | 4,429 | 1.17 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2001-09-14 | 7,903 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2001-09-17 | 11,115 | 1.12 | 1.12 | 1.08 | 1.11 | 00:00:00 | | 2001-09-18 | 5,014 | 1.09 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2001-09-19 | 7,634 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2001-09-20 | 1,784 | 1.10 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2001-09-21 | 7,133 | 1.06 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2001-09-24 | 6,542 | 1.10 | 1.18 | 1.10 | 1.13 | 00:00:00 | | 2001-09-25 | 5,307 | 1.10 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2001-09-26 | 5,964 | 1.06 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2001-09-27 | 5,647 | 1.07 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2001-09-28 | 5,236 | 1.10 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2001-10-01 | 4,081 | 1.08 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2001-10-02 | 5,775 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2001-10-03 | 2,455 | 1.02 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2001-10-04 | 4,884 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2001-10-05 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2001-10-08 | 5,089 | 1.01 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2001-10-09 | 7,917 | 1.04 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2001-10-10 | 7,542 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2001-10-11 | 19,903 | 1.08 | 1.22 | 1.08 | 1.10 | 00:00:00 | | 2001-10-12 | 22,544 | 1.12 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2001-10-15 | 6,208 | 1.13 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2001-10-16 | 17,084 | 1.13 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2001-10-17 | 34,548 | 1.21 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2001-10-18 | 5,642 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2001-10-19 | 40,889 | 1.25 | 1.40 | 1.25 | 1.37 | 00:00:00 | | 2001-10-22 | 33,364 | 1.40 | 1.48 | 1.39 | 1.48 | 00:00:00 | | 2001-10-23 | 42,033 | 1.53 | 1.55 | 1.41 | 1.42 | 00:00:00 | | 2001-10-24 | 15,181 | 1.42 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2001-10-25 | 11,576 | 1.37 | 1.38 | 1.31 | 1.33 | 00:00:00 | | 2001-10-26 | 6,432 | 1.35 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2001-10-29 | 7,261 | 1.24 | 1.31 | 1.24 | 1.28 | 00:00:00 | | 2001-10-30 | 8,738 | 1.28 | 1.31 | 1.13 | 1.24 | 00:00:00 | | 2001-10-31 | 11,108 | 1.25 | 1.33 | 1.25 | 1.31 | 00:00:00 | | 2001-11-01 | 0 | 1.49 | 1.49 | 1.49 | 1.49 | 00:00:00 | | 2001-11-02 | 6,100 | 1.33 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2001-11-05 | 13,337 | 1.30 | 1.37 | 1.30 | 1.33 | 00:00:00 | | 2001-11-06 | 8,136 | 1.35 | 1.37 | 1.33 | 1.34 | 00:00:00 | | 2001-11-07 | 11,992 | 1.35 | 1.40 | 1.35 | 1.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
