|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-01-25 | 490,211 | 17.35 | 17.52 | 17.31 | 17.38 | 00:00:00 | | 2018-01-26 | 440,149 | 17.44 | 17.47 | 17.33 | 17.37 | 00:00:00 | | 2018-01-29 | 535,941 | 17.30 | 17.39 | 17.26 | 17.35 | 00:00:00 | | 2018-01-30 | 838,358 | 17.33 | 17.44 | 17.20 | 17.38 | 00:00:00 | | 2018-01-31 | 638,794 | 17.34 | 17.42 | 17.16 | 17.16 | 00:00:00 | | 2018-02-01 | 1,007,133 | 17.18 | 17.25 | 17.01 | 17.12 | 00:00:00 | | 2018-02-02 | 540,347 | 17.16 | 17.18 | 16.77 | 16.87 | 00:00:00 | | 2018-02-05 | 478,714 | 16.80 | 16.88 | 16.61 | 16.76 | 00:00:00 | | 2018-02-06 | 628,972 | 16.43 | 16.72 | 16.31 | 16.46 | 00:00:00 | | 2018-02-07 | 884,699 | 16.52 | 16.67 | 16.31 | 16.58 | 00:00:00 | | 2018-02-08 | 1,318,723 | 16.54 | 17.06 | 16.52 | 16.92 | 00:00:00 | | 2018-02-09 | 1,232,610 | 16.85 | 17.15 | 16.74 | 17.02 | 00:00:00 | | 2018-02-12 | 658,721 | 17.11 | 17.20 | 17.02 | 17.06 | 00:00:00 | | 2018-02-13 | 969,461 | 17.16 | 17.39 | 17.10 | 17.28 | 00:00:00 | | 2018-02-14 | 741,305 | 17.37 | 17.40 | 17.07 | 17.29 | 00:00:00 | | 2018-02-15 | 800,376 | 17.36 | 17.51 | 17.27 | 17.51 | 00:00:00 | | 2018-02-16 | 417,314 | 17.52 | 17.69 | 17.47 | 17.59 | 00:00:00 | | 2018-02-19 | 318,161 | 17.52 | 17.60 | 17.34 | 17.36 | 00:00:00 | | 2018-02-20 | 459,260 | 17.35 | 17.62 | 17.34 | 17.62 | 00:00:00 | | 2018-02-21 | 516,608 | 17.56 | 17.62 | 17.37 | 17.58 | 00:00:00 | | 2018-02-22 | 610,827 | 17.48 | 17.64 | 17.38 | 17.49 | 00:00:00 | | 2018-02-23 | 545,298 | 17.48 | 17.60 | 17.42 | 17.60 | 00:00:00 | | 2018-02-26 | 726,013 | 17.58 | 17.71 | 17.33 | 17.38 | 00:00:00 | | 2018-02-27 | 525,769 | 17.40 | 17.50 | 17.25 | 17.27 | 00:00:00 | | 2018-02-28 | 1,018,974 | 17.33 | 17.33 | 16.94 | 17.06 | 00:00:00 | | 2018-03-01 | 3,020,405 | 16.50 | 16.73 | 15.40 | 15.40 | 00:00:00 | | 2018-03-02 | 2,351,165 | 15.22 | 15.28 | 14.87 | 15.17 | 00:00:00 | | 2018-03-05 | 1,197,673 | 15.17 | 15.49 | 15.08 | 15.40 | 00:00:00 | | 2018-03-06 | 780,750 | 15.45 | 15.48 | 15.04 | 15.08 | 00:00:00 | | 2018-03-07 | 946,618 | 15.06 | 15.23 | 14.94 | 15.12 | 00:00:00 | | 2018-03-08 | 698,702 | 15.10 | 15.17 | 14.91 | 14.96 | 00:00:00 | | 2018-03-09 | 872,532 | 14.98 | 15.31 | 14.90 | 15.31 | 00:00:00 | | 2018-03-12 | 808,772 | 15.35 | 15.39 | 15.20 | 15.35 | 00:00:00 | | 2018-03-13 | 615,161 | 15.36 | 15.40 | 15.15 | 15.21 | 00:00:00 | | 2018-03-14 | 848,559 | 15.21 | 15.26 | 15.04 | 15.12 | 00:00:00 | | 2018-03-15 | 752,789 | 15.20 | 15.29 | 15.09 | 15.17 | 00:00:00 | | 2018-03-16 | 1,177,873 | 15.14 | 15.23 | 14.94 | 14.98 | 00:00:00 | | 2018-03-19 | 488,213 | 15.01 | 15.01 | 14.74 | 14.85 | 00:00:00 | | 2018-03-20 | 726,088 | 14.82 | 14.99 | 14.75 | 14.94 | 00:00:00 | | 2018-03-21 | 594,215 | 14.96 | 14.97 | 14.72 | 14.82 | 00:00:00 | | 2018-03-22 | 500,672 | 14.74 | 14.79 | 14.57 | 14.67 | 00:00:00 | | 2018-03-23 | 906,080 | 14.56 | 14.61 | 14.31 | 14.42 | 00:00:00 | | 2018-03-26 | 676,982 | 14.46 | 14.47 | 14.18 | 14.23 | 00:00:00 | | 2018-03-27 | 861,381 | 14.50 | 14.83 | 14.47 | 14.53 | 00:00:00 | | 2018-03-28 | 690,987 | 14.50 | 14.51 | 14.37 | 14.48 | 00:00:00 | | 2018-03-29 | 1,014,609 | 14.56 | 14.87 | 14.52 | 14.81 | 00:00:00 | | 2018-04-03 | 878,961 | 14.76 | 14.80 | 14.62 | 14.62 | 00:00:00 | | 2018-04-04 | 1,200,905 | 14.85 | 14.85 | 14.33 | 14.42 | 00:00:00 | | 2018-04-05 | 994,731 | 14.62 | 14.90 | 14.49 | 14.90 | 00:00:00 | | 2018-04-06 | 950,448 | 14.83 | 14.83 | 14.26 | 14.29 | 00:00:00 | | 2018-04-09 | 709,566 | 14.37 | 14.52 | 14.32 | 14.34 | 00:00:00 | | 2018-04-10 | 961,324 | 14.30 | 14.46 | 14.07 | 14.31 | 00:00:00 | | 2018-04-11 | 991,271 | 14.28 | 14.60 | 14.25 | 14.48 | 00:00:00 | | 2018-04-12 | 839,030 | 14.45 | 14.45 | 14.24 | 14.34 | 00:00:00 | | 2018-04-13 | 599,411 | 14.36 | 14.40 | 14.26 | 14.26 | 00:00:00 | | 2018-04-16 | 784,074 | 14.25 | 14.43 | 14.14 | 14.34 | 00:00:00 | | 2018-04-17 | 1,323,957 | 14.45 | 14.54 | 14.16 | 14.21 | 00:00:00 | | 2018-04-18 | 1,290,516 | 14.24 | 14.32 | 14.17 | 14.21 | 00:00:00 | | 2018-04-19 | 821,732 | 14.25 | 14.39 | 14.18 | 14.19 | 00:00:00 | | 2018-04-20 | 815,319 | 14.20 | 14.30 | 14.16 | 14.20 | 00:00:00 | | 2018-04-23 | 610,908 | 14.17 | 14.22 | 14.03 | 14.05 | 00:00:00 | | 2018-04-24 | 1,364,174 | 14.05 | 14.41 | 14.05 | 14.38 | 00:00:00 | | 2018-04-25 | 1,249,619 | 14.35 | 14.53 | 14.28 | 14.34 | 00:00:00 | | 2018-04-26 | 2,999,955 | 14.65 | 15.00 | 14.29 | 14.37 | 00:00:00 | | 2018-04-27 | 1,405,036 | 14.42 | 14.87 | 14.36 | 14.65 | 00:00:00 | | 2018-04-30 | 998,407 | 14.68 | 14.80 | 14.51 | 14.54 | 00:00:00 | | 2018-05-02 | 1,425,493 | 14.55 | 14.63 | 14.19 | 14.27 | 00:00:00 | | 2018-05-03 | 1,175,777 | 14.27 | 14.44 | 14.15 | 14.19 | 00:00:00 | | 2018-05-04 | 1,216,513 | 14.21 | 14.23 | 13.98 | 13.98 | 00:00:00 | | 2018-05-07 | 1,296,880 | 14.00 | 14.04 | 13.62 | 13.70 | 00:00:00 | | 2018-05-08 | 1,563,655 | 13.18 | 13.55 | 13.18 | 13.47 | 00:00:00 | | 2018-05-09 | 1,009,291 | 13.46 | 13.63 | 13.40 | 13.53 | 00:00:00 | | 2018-05-10 | 681,990 | 13.55 | 13.58 | 13.42 | 13.52 | 00:00:00 | | 2018-05-11 | 607,286 | 13.52 | 13.64 | 13.52 | 13.64 | 00:00:00 | | 2018-05-14 | 1,260,575 | 13.66 | 13.92 | 13.66 | 13.82 | 00:00:00 | | 2018-05-15 | 1,110,540 | 13.78 | 13.86 | 13.69 | 13.75 | 00:00:00 | | 2018-05-16 | 965,616 | 13.76 | 13.90 | 13.70 | 13.82 | 00:00:00 | | 2018-05-17 | 737,526 | 13.78 | 13.92 | 13.73 | 13.92 | 00:00:00 | | 2018-05-18 | 766,645 | 13.88 | 13.95 | 13.79 | 13.80 | 00:00:00 | | 2018-05-21 | 594,002 | 13.91 | 13.91 | 13.78 | 13.85 | 00:00:00 | | 2018-05-22 | 633,042 | 13.85 | 13.91 | 13.82 | 13.90 | 00:00:00 | | 2018-05-23 | 1,189,192 | 13.86 | 13.92 | 13.67 | 13.76 | 00:00:00 | | 2018-05-24 | 1,199,934 | 13.78 | 13.91 | 13.71 | 13.91 | 00:00:00 | | 2018-05-25 | 948,545 | 13.92 | 14.05 | 13.91 | 13.99 | 00:00:00 | | 2018-05-28 | 375,009 | 14.04 | 14.07 | 13.73 | 13.79 | 00:00:00 | | 2018-05-29 | 898,116 | 13.76 | 13.76 | 13.44 | 13.45 | 00:00:00 | | 2018-05-30 | 723,703 | 13.45 | 13.61 | 13.41 | 13.52 | 00:00:00 | | 2018-05-31 | 1,632,472 | 13.54 | 13.65 | 13.31 | 13.45 | 00:00:00 | | 2018-06-01 | 859,761 | 13.53 | 13.70 | 13.46 | 13.54 | 00:00:00 | | 2018-06-04 | 633,189 | 13.67 | 13.83 | 13.63 | 13.70 | 00:00:00 | | 2018-06-05 | 851,074 | 13.70 | 13.70 | 13.50 | 13.52 | 00:00:00 | | 2018-06-06 | 758,808 | 13.58 | 13.61 | 13.48 | 13.52 | 00:00:00 | | 2018-06-07 | 886,200 | 13.64 | 13.65 | 13.44 | 13.45 | 00:00:00 | | 2018-06-08 | 673,458 | 13.44 | 13.44 | 13.32 | 13.34 | 00:00:00 | | 2018-06-11 | 94,216 | 13.32 | 13.38 | 13.26 | 13.26 | 00:00:00 | | 2018-06-12 | 64,197 | 13.35 | 13.39 | 13.25 | 13.26 | 00:00:00 | | 2018-06-13 | 346,339 | 13.26 | 13.33 | 13.26 | 13.30 | 00:00:00 | | 2018-06-14 | 45,087 | 13.40 | 13.41 | 13.32 | 13.37 | 00:00:00 | | 2018-06-15 | 1,666,541 | 13.36 | 13.44 | 13.23 | 13.23 | 00:00:00 | | 2018-06-18 | 912,543 | 13.25 | 13.26 | 13.02 | 13.07 | 00:00:00 | | 2018-06-19 | 650,949 | 13.00 | 13.01 | 12.82 | 12.82 | 00:00:00 | | 2018-06-20 | 1,420,165 | 12.85 | 13.09 | 12.85 | 13.00 | 00:00:00 | | 2018-06-21 | 1,010,290 | 13.10 | 13.30 | 13.06 | 13.09 | 00:00:00 | | 2018-06-22 | 662,289 | 13.08 | 13.29 | 13.08 | 13.18 | 00:00:00 | | 2018-06-25 | 359,591 | 13.08 | 13.17 | 13.01 | 13.02 | 00:00:00 | | 2018-06-26 | 608,398 | 13.01 | 13.15 | 13.01 | 13.01 | 00:00:00 | | 2018-06-27 | 723,326 | 13.01 | 13.19 | 12.93 | 13.07 | 00:00:00 | | 2018-06-28 | 794,050 | 13.04 | 13.12 | 12.71 | 12.76 | 00:00:00 | | 2018-06-29 | 1,798,575 | 12.85 | 12.86 | 12.37 | 12.37 | 00:00:00 | | 2018-07-02 | 1,212,534 | 12.35 | 12.37 | 12.01 | 12.04 | 00:00:00 | | 2018-07-03 | 1,151,289 | 12.04 | 12.09 | 11.79 | 11.96 | 00:00:00 | | 2018-07-04 | 1,206,647 | 12.04 | 12.34 | 11.98 | 12.25 | 00:00:00 | | 2018-07-05 | 1,346,034 | 12.36 | 12.36 | 12.12 | 12.34 | 00:00:00 | | 2018-07-06 | 1,618,327 | 12.36 | 12.57 | 12.20 | 12.57 | 00:00:00 | | 2018-07-09 | 1,063,802 | 12.58 | 12.72 | 12.49 | 12.59 | 00:00:00 | | 2018-07-10 | 1,061,708 | 12.56 | 12.77 | 12.48 | 12.70 | 00:00:00 | | 2018-07-11 | 976,128 | 12.60 | 12.76 | 12.55 | 12.71 | 00:00:00 | | 2018-07-12 | 854,179 | 12.75 | 12.75 | 12.58 | 12.58 | 00:00:00 | | 2018-07-13 | 797,589 | 12.60 | 12.84 | 12.55 | 12.67 | 00:00:00 | | 2018-07-16 | 396,418 | 12.68 | 12.72 | 12.64 | 12.66 | 00:00:00 | | 2018-07-17 | 1,004,077 | 12.67 | 13.03 | 12.65 | 13.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
