|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-17 | 1,004,077 | 12.67 | 13.03 | 12.65 | 13.02 | 00:00:00 | | 2018-07-18 | 1,309,747 | 13.02 | 13.03 | 12.82 | 13.00 | 00:00:00 | | 2018-07-19 | 704,558 | 13.00 | 13.06 | 12.87 | 13.05 | 00:00:00 | | 2018-07-20 | 831,836 | 13.07 | 13.25 | 12.99 | 13.25 | 00:00:00 | | 2018-07-23 | 759,256 | 13.20 | 13.25 | 13.04 | 13.23 | 00:00:00 | | 2018-07-24 | 873,441 | 13.22 | 13.27 | 13.13 | 13.22 | 00:00:00 | | 2018-07-25 | 1,130,422 | 13.18 | 13.30 | 13.13 | 13.29 | 00:00:00 | | 2018-07-26 | 6,210,182 | 12.50 | 12.91 | 11.99 | 12.39 | 00:00:00 | | 2018-07-27 | 1,803,686 | 12.18 | 12.62 | 12.09 | 12.57 | 00:00:00 | | 2018-07-30 | 937,694 | 12.51 | 12.84 | 12.51 | 12.71 | 00:00:00 | | 2018-07-31 | 1,470,225 | 12.70 | 12.82 | 12.62 | 12.73 | 00:00:00 | | 2018-08-01 | 1,186,720 | 12.67 | 12.77 | 12.62 | 12.65 | 00:00:00 | | 2018-08-02 | 985,618 | 12.60 | 12.76 | 12.60 | 12.72 | 00:00:00 | | 2018-08-03 | 985,677 | 12.74 | 12.90 | 12.64 | 12.83 | 00:00:00 | | 2018-08-06 | 742,793 | 12.77 | 12.88 | 12.71 | 12.86 | 00:00:00 | | 2018-08-07 | 1,025,167 | 12.80 | 13.00 | 12.80 | 12.97 | 00:00:00 | | 2018-08-08 | 1,284,935 | 12.95 | 13.18 | 12.90 | 13.13 | 00:00:00 | | 2018-08-09 | 1,003,237 | 13.07 | 13.14 | 13.01 | 13.07 | 00:00:00 | | 2018-08-10 | 822,584 | 13.02 | 13.09 | 12.94 | 13.04 | 00:00:00 | | 2018-08-13 | 752,736 | 12.94 | 13.05 | 12.78 | 12.93 | 00:00:00 | | 2018-08-14 | 935,157 | 13.07 | 13.07 | 12.80 | 12.84 | 00:00:00 | | 2018-08-15 | 936,741 | 12.80 | 12.85 | 12.61 | 12.67 | 00:00:00 | | 2018-08-16 | 569,340 | 12.79 | 13.03 | 12.64 | 12.92 | 00:00:00 | | 2018-08-17 | 443,306 | 12.89 | 13.10 | 12.89 | 12.99 | 00:00:00 | | 2018-08-20 | 365,501 | 13.09 | 13.17 | 13.01 | 13.04 | 00:00:00 | | 2018-08-21 | 683,006 | 13.03 | 13.25 | 13.02 | 13.22 | 00:00:00 | | 2018-08-22 | 983,932 | 13.15 | 13.29 | 13.09 | 13.09 | 00:00:00 | | 2018-08-23 | 643,198 | 13.13 | 13.23 | 13.11 | 13.15 | 00:00:00 | | 2018-08-24 | 815,111 | 13.12 | 13.42 | 13.12 | 13.40 | 00:00:00 | | 2018-08-27 | 853,056 | 13.45 | 13.66 | 13.41 | 13.63 | 00:00:00 | | 2018-08-28 | 632,039 | 13.55 | 13.72 | 13.35 | 13.35 | 00:00:00 | | 2018-08-29 | 815,385 | 13.44 | 13.44 | 13.12 | 13.22 | 00:00:00 | | 2018-08-30 | 788,129 | 13.26 | 13.26 | 12.96 | 13.00 | 00:00:00 | | 2018-08-31 | 882,782 | 12.97 | 13.07 | 12.91 | 12.91 | 00:00:00 | | 2018-09-03 | 489,103 | 12.90 | 12.96 | 12.78 | 12.90 | 00:00:00 | | 2018-09-04 | 680,684 | 12.95 | 12.95 | 12.77 | 12.80 | 00:00:00 | | 2018-09-05 | 749,169 | 12.76 | 12.80 | 12.38 | 12.44 | 00:00:00 | | 2018-09-06 | 817,023 | 12.44 | 12.59 | 12.32 | 12.43 | 00:00:00 | | 2018-09-07 | 603,783 | 12.50 | 12.54 | 12.26 | 12.34 | 00:00:00 | | 2018-09-10 | 669,193 | 12.41 | 12.67 | 12.35 | 12.66 | 00:00:00 | | 2018-09-11 | 491,216 | 12.63 | 12.68 | 12.45 | 12.57 | 00:00:00 | | 2018-09-12 | 619,364 | 12.57 | 12.77 | 12.54 | 12.77 | 00:00:00 | | 2018-09-13 | 645,061 | 12.78 | 12.91 | 12.72 | 12.77 | 00:00:00 | | 2018-09-14 | 562,110 | 12.84 | 12.90 | 12.77 | 12.89 | 00:00:00 | | 2018-09-17 | 538,131 | 12.88 | 13.11 | 12.88 | 13.01 | 00:00:00 | | 2018-09-18 | 654,542 | 13.10 | 13.10 | 12.90 | 13.01 | 00:00:00 | | 2018-09-19 | 704,903 | 12.98 | 13.20 | 12.98 | 13.15 | 00:00:00 | | 2018-09-20 | 1,074,878 | 13.10 | 13.20 | 12.86 | 12.93 | 00:00:00 | | 2018-09-21 | 1,685,775 | 12.95 | 13.08 | 12.87 | 12.88 | 00:00:00 | | 2018-09-24 | 844,450 | 12.93 | 12.93 | 12.62 | 12.69 | 00:00:00 | | 2018-09-25 | 831,883 | 12.62 | 12.70 | 12.52 | 12.63 | 00:00:00 | | 2018-09-27 | 120,055 | 12.63 | 12.75 | 12.63 | 12.75 | 00:00:00 | | 2018-09-28 | 949,116 | 12.73 | 12.76 | 12.56 | 12.69 | 00:00:00 | | 2018-10-01 | 446,376 | 12.70 | 12.70 | 12.56 | 12.56 | 00:00:00 | | 2018-10-02 | 969,334 | 12.52 | 12.52 | 12.27 | 12.27 | 00:00:00 | | 2018-10-03 | 2,176,288 | 12.29 | 12.38 | 11.69 | 11.83 | 00:00:00 | | 2018-10-04 | 976,878 | 11.89 | 11.93 | 11.68 | 11.75 | 00:00:00 | | 2018-10-05 | 780,487 | 11.70 | 11.74 | 11.50 | 11.50 | 00:00:00 | | 2018-10-08 | 790,935 | 11.44 | 11.44 | 11.33 | 11.34 | 00:00:00 | | 2018-10-09 | 783,370 | 11.49 | 11.51 | 11.34 | 11.46 | 00:00:00 | | 2018-10-10 | 702,107 | 11.48 | 11.48 | 11.20 | 11.20 | 00:00:00 | | 2018-10-11 | 594,920 | 11.16 | 11.30 | 10.79 | 11.29 | 00:00:00 | | 2018-10-12 | 1,155,269 | 11.44 | 11.53 | 11.34 | 11.47 | 00:00:00 | | 2018-10-15 | 1,022,393 | 11.44 | 11.50 | 11.22 | 11.39 | 00:00:00 | | 2018-10-16 | 796,434 | 11.47 | 11.47 | 11.20 | 11.33 | 00:00:00 | | 2018-10-17 | 849,702 | 11.33 | 11.58 | 11.30 | 11.35 | 00:00:00 | | 2018-10-18 | 1,024,545 | 11.30 | 11.52 | 11.30 | 11.36 | 00:00:00 | | 2018-10-19 | 871,859 | 11.37 | 11.48 | 11.29 | 11.45 | 00:00:00 | | 2018-10-22 | 817,040 | 11.47 | 11.58 | 11.30 | 11.32 | 00:00:00 | | 2018-10-23 | 249,963 | 11.20 | 11.25 | 11.05 | 11.23 | 00:00:00 | | 2018-10-24 | 1,056,578 | 11.45 | 11.84 | 11.45 | 11.70 | 00:00:00 | | 2018-10-25 | 728,681 | 11.59 | 11.80 | 11.57 | 11.74 | 00:00:00 | | 2018-10-26 | 748,781 | 11.69 | 11.69 | 11.40 | 11.46 | 00:00:00 | | 2018-10-29 | 691,688 | 11.41 | 11.80 | 11.31 | 11.41 | 00:00:00 | | 2018-10-30 | 848,286 | 11.52 | 11.60 | 11.43 | 11.52 | 00:00:00 | | 2018-10-31 | 3,431,029 | 11.00 | 11.13 | 10.66 | 10.86 | 00:00:00 | | 2018-11-01 | 1,295,215 | 10.68 | 11.02 | 10.66 | 11.00 | 00:00:00 | | 2018-11-02 | 1,415,054 | 11.04 | 11.07 | 10.78 | 10.83 | 00:00:00 | | 2018-11-05 | 904,459 | 10.80 | 10.92 | 10.79 | 10.80 | 00:00:00 | | 2018-11-06 | 794,724 | 10.82 | 10.84 | 10.66 | 10.68 | 00:00:00 | | 2018-11-07 | 861,214 | 10.70 | 10.84 | 10.40 | 10.82 | 00:00:00 | | 2018-11-08 | 1,094,085 | 10.81 | 10.86 | 10.71 | 10.81 | 00:00:00 | | 2018-11-09 | 861,406 | 10.82 | 10.85 | 10.73 | 10.76 | 00:00:00 | | 2018-11-12 | 355,834 | 10.78 | 10.92 | 10.64 | 10.66 | 00:00:00 | | 2018-11-13 | 606,653 | 10.65 | 10.77 | 10.65 | 10.77 | 00:00:00 | | 2018-11-15 | 967,509 | 10.83 | 10.83 | 10.53 | 10.53 | 00:00:00 | | 2018-11-16 | 529,230 | 10.62 | 10.77 | 10.60 | 10.65 | 00:00:00 | | 2018-11-19 | 372,028 | 10.72 | 10.81 | 10.63 | 10.64 | 00:00:00 | | 2018-11-20 | 530,980 | 10.54 | 10.57 | 10.36 | 10.52 | 00:00:00 | | 2018-11-21 | 498,100 | 10.59 | 10.69 | 10.56 | 10.64 | 00:00:00 | | 2018-11-22 | 387,671 | 10.58 | 10.59 | 10.48 | 10.50 | 00:00:00 | | 2018-11-23 | 318,596 | 10.56 | 10.69 | 10.51 | 10.64 | 00:00:00 | | 2018-11-26 | 377,440 | 10.66 | 10.77 | 10.59 | 10.60 | 00:00:00 | | 2018-11-27 | 666,454 | 10.66 | 10.66 | 10.50 | 10.54 | 00:00:00 | | 2018-11-28 | 878,131 | 10.60 | 10.68 | 10.49 | 10.60 | 00:00:00 | | 2018-11-29 | 798,696 | 10.69 | 10.71 | 10.44 | 10.59 | 00:00:00 | | 2018-11-30 | 1,093,155 | 10.65 | 10.65 | 10.39 | 10.54 | 00:00:00 | | 2018-12-03 | 847,320 | 10.60 | 10.67 | 10.48 | 10.59 | 00:00:00 | | 2018-12-04 | 224,830 | 10.60 | 10.74 | 10.56 | 10.58 | 00:00:00 | | | << < 41 > >> |
|
