|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-24 | 3,887 | 1.62 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2002-04-25 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2002-04-26 | 5,881 | 1.58 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2002-04-29 | 4,771 | 1.56 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2002-04-30 | 7,462 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2002-05-01 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2002-05-02 | 12,243 | 1.60 | 1.60 | 1.45 | 1.47 | 00:00:00 | | 2002-05-03 | 15,241 | 1.44 | 1.47 | 1.35 | 1.41 | 00:00:00 | | 2002-05-06 | 4,864 | 1.38 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2002-05-07 | 7,196 | 1.40 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2002-05-08 | 11,895 | 1.33 | 1.42 | 1.29 | 1.39 | 00:00:00 | | 2002-05-09 | 865 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2002-05-10 | 1,634 | 1.38 | 1.40 | 1.36 | 1.39 | 00:00:00 | | 2002-05-13 | 1,472 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2002-05-14 | 4,471 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2002-05-15 | 3,515 | 1.38 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2002-05-16 | 4,763 | 1.34 | 1.36 | 1.32 | 1.33 | 00:00:00 | | 2002-05-17 | 8,658 | 1.33 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2002-05-20 | 1,710 | 1.31 | 1.32 | 1.29 | 1.29 | 00:00:00 | | 2002-05-21 | 4,565 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2002-05-22 | 5,384 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2002-05-23 | 13,561 | 1.26 | 1.41 | 1.26 | 1.38 | 00:00:00 | | 2002-05-24 | 7,399 | 1.39 | 1.42 | 1.34 | 1.39 | 00:00:00 | | 2002-05-27 | 1,662 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2002-05-28 | 1,544 | 1.36 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2002-05-29 | 8,074 | 1.35 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2002-05-30 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2002-05-31 | 17,528 | 1.34 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2002-06-03 | 579 | 1.30 | 1.32 | 1.30 | 1.30 | 00:00:00 | | 2002-06-04 | 2,963 | 1.30 | 1.36 | 1.29 | 1.33 | 00:00:00 | | 2002-06-05 | 7,200 | 1.33 | 1.35 | 1.33 | 1.33 | 00:00:00 | | 2002-06-06 | 7,555 | 1.33 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2002-06-07 | 2,016 | 1.31 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2002-06-10 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2002-06-11 | 7,716 | 1.27 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2002-06-12 | 2,694 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2002-06-13 | 1,850 | 1.23 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2002-06-14 | 2,028 | 1.22 | 1.26 | 1.21 | 1.26 | 00:00:00 | | 2002-06-17 | 3,560 | 1.26 | 1.27 | 1.15 | 1.22 | 00:00:00 | | 2002-06-18 | 845 | 1.23 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2002-06-19 | 3,097 | 1.22 | 1.22 | 1.18 | 1.19 | 00:00:00 | | 2002-06-20 | 3,688 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2002-06-21 | 3,176 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2002-06-24 | 2,972 | 1.24 | 1.24 | 1.18 | 1.19 | 00:00:00 | | 2002-06-25 | 5,050 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2002-06-26 | 2,278 | 1.20 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2002-06-27 | 8,453 | 1.24 | 1.27 | 1.22 | 1.26 | 00:00:00 | | 2002-06-28 | 6,451 | 1.26 | 1.28 | 1.25 | 1.26 | 00:00:00 | | 2002-07-01 | 3,613 | 1.25 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2002-07-02 | 6,489 | 1.23 | 1.24 | 1.17 | 1.22 | 00:00:00 | | 2002-07-03 | 2,336 | 1.21 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2002-07-04 | 4,828 | 1.20 | 1.25 | 1.19 | 1.24 | 00:00:00 | | 2002-07-05 | 4,066 | 1.25 | 1.27 | 1.24 | 1.24 | 00:00:00 | | 2002-07-08 | 1,475 | 1.24 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2002-07-09 | 2,781 | 1.27 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2002-07-10 | 3,946 | 1.26 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2002-07-11 | 3,904 | 1.28 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2002-07-12 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2002-07-15 | 3,646 | 1.31 | 1.32 | 1.27 | 1.28 | 00:00:00 | | 2002-07-16 | 1,706 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2002-07-17 | 6,381 | 1.28 | 1.28 | 1.25 | 1.27 | 00:00:00 | | 2002-07-18 | 3,165 | 1.26 | 1.27 | 1.25 | 1.25 | 00:00:00 | | 2002-07-19 | 1,817 | 1.26 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2002-07-22 | 4,107 | 1.24 | 1.25 | 1.15 | 1.22 | 00:00:00 | | 2002-07-23 | 2,011 | 1.20 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2002-07-24 | 5,225 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2002-07-25 | 5,441 | 1.17 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2002-07-26 | 712 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2002-07-29 | 1,681 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2002-07-30 | 3,822 | 1.19 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2002-07-31 | 2,299 | 1.13 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2002-08-01 | 477 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2002-08-02 | 1,890 | 1.11 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2002-08-05 | 724 | 1.10 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2002-08-06 | 4,963 | 1.09 | 1.09 | 1.06 | 1.07 | 00:00:00 | | 2002-08-07 | 3,663 | 1.07 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2002-08-08 | 1,032 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2002-08-09 | 1,886 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2002-08-12 | 394 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2002-08-13 | 1,213 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2002-08-14 | 644 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2002-08-15 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2002-08-16 | 1,927 | 1.06 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2002-08-19 | 2,110 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2002-08-20 | 2,022 | 1.06 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2002-08-21 | 1,132 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2002-08-22 | 6,395 | 1.07 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2002-08-23 | 1,746 | 1.14 | 1.16 | 1.12 | 1.14 | 00:00:00 | | 2002-08-26 | 2,240 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2002-08-27 | 19,645 | 1.17 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2002-08-28 | 5,152 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2002-08-29 | 6,329 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2002-08-30 | 2,415 | 1.22 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2002-09-02 | 3,983 | 1.21 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2002-09-03 | 1,078 | 1.18 | 1.18 | 1.11 | 1.11 | 00:00:00 | | 2002-09-04 | 626 | 1.13 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2002-09-05 | 2,997 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2002-09-06 | 629 | 1.09 | 1.11 | 1.08 | 1.09 | 00:00:00 | | 2002-09-09 | 2,698 | 1.09 | 1.13 | 1.09 | 1.10 | 00:00:00 | | 2002-09-10 | 880 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2002-09-11 | 1,012 | 1.08 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2002-09-12 | 1,245 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2002-09-13 | 889 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2002-09-16 | 646 | 1.08 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2002-09-17 | 1,264 | 1.09 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2002-09-18 | 1,013 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2002-09-19 | 1,939 | 1.07 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2002-09-20 | 1,130 | 1.06 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2002-09-23 | 2,338 | 1.06 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2002-09-24 | 1,980 | 1.06 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2002-09-25 | 2,636 | 1.06 | 1.13 | 1.06 | 1.13 | 00:00:00 | | 2002-09-26 | 2,582 | 1.14 | 1.14 | 1.11 | 1.13 | 00:00:00 | | 2002-09-27 | 3,360 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2002-09-30 | 2,665 | 1.07 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2002-10-01 | 903 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2002-10-02 | 1,636 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2002-10-03 | 1,500 | 1.03 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2002-10-04 | 978 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2002-10-07 | 1,701 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2002-10-08 | 5,377 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2002-10-09 | 3,596 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
