|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-11-07 | 11,992 | 1.35 | 1.40 | 1.35 | 1.39 | 00:00:00 | 2001-11-08 | 15,759 | 1.42 | 1.43 | 1.38 | 1.39 | 00:00:00 | 2001-11-09 | 11,527 | 1.41 | 1.42 | 1.38 | 1.40 | 00:00:00 | 2001-11-12 | 15,131 | 1.41 | 1.47 | 1.40 | 1.41 | 00:00:00 | 2001-11-13 | 17,208 | 1.45 | 1.47 | 1.41 | 1.41 | 00:00:00 | 2001-11-14 | 5,566 | 1.43 | 1.43 | 1.40 | 1.41 | 00:00:00 | 2001-11-15 | 5,677 | 1.41 | 1.42 | 1.40 | 1.41 | 00:00:00 | 2001-11-16 | 11,197 | 1.40 | 1.42 | 1.40 | 1.40 | 00:00:00 | 2001-11-19 | 4,891 | 1.40 | 1.41 | 1.40 | 1.40 | 00:00:00 | 2001-11-20 | 2,381 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | 2001-11-21 | 2,934 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | 2001-11-22 | 2,173 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | 2001-11-23 | 2,453 | 1.39 | 1.40 | 1.34 | 1.40 | 00:00:00 | 2001-11-26 | 3,082 | 1.40 | 1.40 | 1.37 | 1.39 | 00:00:00 | 2001-11-27 | 1,624 | 1.38 | 1.41 | 1.37 | 1.40 | 00:00:00 | 2001-11-28 | 2,393 | 1.38 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2001-11-29 | 33,295 | 1.42 | 1.49 | 1.41 | 1.49 | 00:00:00 | 2001-11-30 | 20,110 | 1.47 | 1.50 | 1.43 | 1.44 | 00:00:00 | 2001-12-03 | 6,232 | 1.44 | 1.44 | 1.40 | 1.41 | 00:00:00 | 2001-12-04 | 6,597 | 1.42 | 1.43 | 1.40 | 1.41 | 00:00:00 | 2001-12-05 | 12,193 | 1.43 | 1.46 | 1.41 | 1.46 | 00:00:00 | 2001-12-06 | 12,479 | 1.44 | 1.49 | 1.43 | 1.49 | 00:00:00 | 2001-12-07 | 23,606 | 1.49 | 1.56 | 1.49 | 1.56 | 00:00:00 | 2001-12-10 | 4,849 | 1.55 | 1.57 | 1.53 | 1.57 | 00:00:00 | 2001-12-11 | 17,435 | 1.55 | 1.68 | 1.55 | 1.66 | 00:00:00 | 2001-12-12 | 45,254 | 1.66 | 1.69 | 1.59 | 1.61 | 00:00:00 | 2001-12-13 | 4,677 | 1.61 | 1.61 | 1.56 | 1.61 | 00:00:00 | 2001-12-14 | 3,649 | 1.60 | 1.63 | 1.58 | 1.63 | 00:00:00 | 2001-12-17 | 3,813 | 1.61 | 1.61 | 1.59 | 1.60 | 00:00:00 | 2001-12-18 | 4,704 | 1.60 | 1.64 | 1.60 | 1.61 | 00:00:00 | 2001-12-19 | 3,977 | 1.60 | 1.62 | 1.58 | 1.61 | 00:00:00 | 2001-12-20 | 4,311 | 1.58 | 1.61 | 1.56 | 1.56 | 00:00:00 | 2001-12-21 | 6,095 | 1.55 | 1.60 | 1.54 | 1.59 | 00:00:00 | 2001-12-24 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2001-12-25 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2001-12-26 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2001-12-27 | 6,085 | 1.59 | 1.64 | 1.59 | 1.63 | 00:00:00 | 2001-12-28 | 7,659 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | 2001-12-31 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2002-01-01 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | 2002-01-02 | 2,264 | 1.63 | 1.63 | 1.60 | 1.62 | 00:00:00 | 2002-01-03 | 4,809 | 1.62 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2002-01-04 | 5,193 | 1.63 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2002-01-07 | 3,785 | 1.64 | 1.64 | 1.59 | 1.59 | 00:00:00 | 2002-01-08 | 2,231 | 1.60 | 1.61 | 1.58 | 1.59 | 00:00:00 | 2002-01-09 | 2,848 | 1.58 | 1.59 | 1.56 | 1.57 | 00:00:00 | 2002-01-10 | 1,657 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | 2002-01-11 | 2,324 | 1.59 | 1.61 | 1.57 | 1.57 | 00:00:00 | 2002-01-14 | 1,809 | 1.57 | 1.57 | 1.55 | 1.56 | 00:00:00 | 2002-01-15 | 2,460 | 1.56 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2002-01-16 | 1,063 | 1.60 | 1.60 | 1.56 | 1.59 | 00:00:00 | 2002-01-17 | 2,504 | 1.58 | 1.61 | 1.58 | 1.59 | 00:00:00 | 2002-01-18 | 1,484 | 1.60 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2002-01-21 | 2,155 | 1.59 | 1.61 | 1.57 | 1.59 | 00:00:00 | 2002-01-22 | 2,551 | 1.59 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2002-01-23 | 1,436 | 1.59 | 1.60 | 1.57 | 1.57 | 00:00:00 | 2002-01-24 | 2,450 | 1.57 | 1.58 | 1.53 | 1.55 | 00:00:00 | 2002-01-25 | 13,001 | 1.55 | 1.55 | 1.46 | 1.47 | 00:00:00 | 2002-01-28 | 3,179 | 1.48 | 1.49 | 1.46 | 1.47 | 00:00:00 | 2002-01-29 | 3,086 | 1.47 | 1.47 | 1.44 | 1.44 | 00:00:00 | 2002-01-30 | 5,966 | 1.45 | 1.50 | 1.43 | 1.50 | 00:00:00 | 2002-01-31 | 3,957 | 1.48 | 1.49 | 1.45 | 1.49 | 00:00:00 | 2002-02-01 | 2,183 | 1.49 | 1.49 | 1.46 | 1.47 | 00:00:00 | 2002-02-04 | 2,180 | 1.46 | 1.47 | 1.44 | 1.46 | 00:00:00 | 2002-02-05 | 3,258 | 1.45 | 1.45 | 1.42 | 1.42 | 00:00:00 | 2002-02-06 | 9,213 | 1.43 | 1.43 | 1.38 | 1.41 | 00:00:00 | 2002-02-07 | 8,906 | 1.40 | 1.43 | 1.40 | 1.41 | 00:00:00 | 2002-02-08 | 3,472 | 1.43 | 1.44 | 1.41 | 1.41 | 00:00:00 | 2002-02-11 | 4,758 | 1.42 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2002-02-12 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | 2002-02-13 | 5,693 | 1.39 | 1.40 | 1.37 | 1.39 | 00:00:00 | 2002-02-14 | 4,940 | 1.39 | 1.40 | 1.36 | 1.40 | 00:00:00 | 2002-02-15 | 8,287 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2002-02-18 | 1,265 | 1.35 | 1.38 | 1.35 | 1.36 | 00:00:00 | 2002-02-19 | 3,463 | 1.36 | 1.37 | 1.36 | 1.36 | 00:00:00 | 2002-02-20 | 4,781 | 1.37 | 1.39 | 1.35 | 1.37 | 00:00:00 | 2002-02-21 | 3,623 | 1.39 | 1.39 | 1.36 | 1.37 | 00:00:00 | 2002-02-22 | 3,670 | 1.38 | 1.38 | 1.36 | 1.37 | 00:00:00 | 2002-02-25 | 2,157 | 1.38 | 1.38 | 1.37 | 1.38 | 00:00:00 | 2002-02-26 | 7,840 | 1.37 | 1.44 | 1.37 | 1.41 | 00:00:00 | 2002-02-27 | 2,930 | 1.42 | 1.44 | 1.42 | 1.43 | 00:00:00 | 2002-02-28 | 5,851 | 1.44 | 1.47 | 1.44 | 1.47 | 00:00:00 | 2002-03-01 | 8,573 | 1.46 | 1.47 | 1.42 | 1.42 | 00:00:00 | 2002-03-04 | 837 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | 2002-03-05 | 2,851 | 1.45 | 1.46 | 1.44 | 1.46 | 00:00:00 | 2002-03-06 | 2,951 | 1.46 | 1.47 | 1.43 | 1.47 | 00:00:00 | 2002-03-07 | 6,675 | 1.46 | 1.48 | 1.45 | 1.48 | 00:00:00 | 2002-03-08 | 2,207 | 1.48 | 1.49 | 1.47 | 1.49 | 00:00:00 | 2002-03-11 | 3,178 | 1.49 | 1.52 | 1.49 | 1.51 | 00:00:00 | 2002-03-12 | 4,625 | 1.52 | 1.52 | 1.45 | 1.46 | 00:00:00 | 2002-03-13 | 6,038 | 1.50 | 1.52 | 1.48 | 1.48 | 00:00:00 | 2002-03-14 | 3,165 | 1.49 | 1.51 | 1.49 | 1.51 | 00:00:00 | 2002-03-15 | 3,683 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | 2002-03-18 | 473 | 1.51 | 1.53 | 1.51 | 1.51 | 00:00:00 | 2002-03-19 | 5,978 | 1.52 | 1.52 | 1.49 | 1.51 | 00:00:00 | 2002-03-20 | 909 | 1.49 | 1.50 | 1.48 | 1.50 | 00:00:00 | 2002-03-21 | 4,572 | 1.50 | 1.50 | 1.45 | 1.46 | 00:00:00 | 2002-03-22 | 10,261 | 1.46 | 1.54 | 1.45 | 1.52 | 00:00:00 | 2002-03-25 | 7,887 | 1.52 | 1.55 | 1.51 | 1.54 | 00:00:00 | 2002-03-26 | 3,583 | 1.53 | 1.54 | 1.52 | 1.54 | 00:00:00 | 2002-03-27 | 13,137 | 1.53 | 1.59 | 1.53 | 1.59 | 00:00:00 | 2002-03-28 | 3,061 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | 2002-03-29 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2002-04-01 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | 2002-04-02 | 3,200 | 1.58 | 1.58 | 1.52 | 1.57 | 00:00:00 | 2002-04-03 | 8,903 | 1.57 | 1.60 | 1.54 | 1.58 | 00:00:00 | 2002-04-04 | 7,782 | 1.57 | 1.59 | 1.57 | 1.58 | 00:00:00 | 2002-04-05 | 3,243 | 1.57 | 1.59 | 1.56 | 1.56 | 00:00:00 | 2002-04-08 | 1,957 | 1.56 | 1.56 | 1.53 | 1.55 | 00:00:00 | 2002-04-09 | 5,395 | 1.54 | 1.59 | 1.54 | 1.59 | 00:00:00 | 2002-04-10 | 9,551 | 1.58 | 1.63 | 1.58 | 1.62 | 00:00:00 | 2002-04-11 | 5,446 | 1.63 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2002-04-12 | 2,267 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2002-04-15 | 1,755 | 1.61 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2002-04-16 | 4,408 | 1.62 | 1.64 | 1.62 | 1.63 | 00:00:00 | 2002-04-17 | 2,532 | 1.64 | 1.64 | 1.60 | 1.60 | 00:00:00 | 2002-04-18 | 1,004 | 1.59 | 1.61 | 1.59 | 1.60 | 00:00:00 | 2002-04-19 | 2,244 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | 2002-04-22 | 1,324 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | 2002-04-23 | 5,553 | 1.60 | 1.62 | 1.60 | 1.62 | 00:00:00 | 2002-04-24 | 3,887 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|