|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-03-26 | 103,700 | 1.08 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2003-03-27 | 1,120,500 | 1.11 | 1.17 | 1.11 | 1.16 | 00:00:00 | | 2003-03-28 | 862,600 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2003-03-31 | 162,000 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2003-04-01 | 157,800 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-04-02 | 1,132,800 | 1.16 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2003-04-03 | 626,400 | 1.21 | 1.22 | 1.18 | 1.21 | 00:00:00 | | 2003-04-04 | 2,189,900 | 1.23 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2003-04-07 | 1,228,700 | 1.27 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2003-04-08 | 483,700 | 1.26 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2003-04-09 | 135,400 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-04-10 | 680,900 | 1.22 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2003-04-11 | 8,400 | 1.24 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-04-14 | 36,700 | 1.21 | 1.24 | 1.21 | 1.22 | 00:00:00 | | 2003-04-15 | 179,100 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-04-16 | 123,100 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-04-17 | 529,300 | 1.22 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2003-04-18 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-04-21 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2003-04-22 | 772,700 | 1.23 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2003-04-23 | 286,200 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2003-04-24 | 52,100 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-04-25 | 21,400 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2003-04-28 | 61,400 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2003-04-29 | 16,900 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-04-30 | 544,500 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-05-01 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2003-05-02 | 44,500 | 1.25 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-05-05 | 143,400 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2003-05-06 | 104,600 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-05-07 | 135,900 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2003-05-08 | 47,300 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-05-09 | 261,400 | 1.23 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2003-05-12 | 130,100 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-05-13 | 72,200 | 1.22 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2003-05-14 | 119,600 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2003-05-15 | 682,300 | 1.23 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2003-05-16 | 470,800 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-05-19 | 134,800 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-05-20 | 407,200 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-05-21 | 426,500 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2003-05-22 | 439,900 | 1.21 | 1.22 | 1.19 | 1.21 | 00:00:00 | | 2003-05-23 | 1,167,600 | 1.21 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2003-05-26 | 32,800 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2003-05-27 | 678,100 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-05-28 | 551,900 | 1.23 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2003-05-29 | 569,800 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-05-30 | 2,432,000 | 1.24 | 1.25 | 1.16 | 1.19 | 00:00:00 | | 2003-06-02 | 678,400 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-06-03 | 426,900 | 1.22 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2003-06-04 | 236,900 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2003-06-05 | 976,400 | 1.23 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2003-06-06 | 493,000 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2003-06-09 | 43,300 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-06-10 | 579,300 | 1.22 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2003-06-11 | 872,800 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-06-12 | 159,300 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2003-06-13 | 499,900 | 1.21 | 1.22 | 1.20 | 1.21 | 00:00:00 | | 2003-06-16 | 258,000 | 1.21 | 1.21 | 1.20 | 1.21 | 00:00:00 | | 2003-06-17 | 1,278,900 | 1.21 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-06-18 | 335,300 | 1.21 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2003-06-19 | 83,200 | 1.23 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2003-06-20 | 696,800 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-06-23 | 102,800 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-06-24 | 288,500 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2003-06-25 | 355,600 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2003-06-26 | 235,500 | 1.18 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2003-06-27 | 89,100 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2003-06-30 | 466,200 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-07-01 | 203,100 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2003-07-02 | 109,800 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-07-03 | 74,200 | 1.23 | 1.23 | 1.21 | 1.22 | 00:00:00 | | 2003-07-04 | 6,700 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2003-07-07 | 111,300 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-07-08 | 858,400 | 1.22 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2003-07-09 | 694,700 | 1.27 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2003-07-10 | 653,200 | 1.27 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2003-07-11 | 233,100 | 1.23 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-07-14 | 84,200 | 1.23 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2003-07-15 | 424,500 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2003-07-16 | 239,700 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-07-17 | 81,400 | 1.24 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2003-07-18 | 60,700 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2003-07-21 | 88,600 | 1.24 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2003-07-22 | 132,900 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2003-07-23 | 85,700 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2003-07-24 | 179,400 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2003-07-25 | 183,800 | 1.22 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2003-07-28 | 322,100 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-07-29 | 127,900 | 1.22 | 1.23 | 1.21 | 1.23 | 00:00:00 | | 2003-07-30 | 92,900 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-07-31 | 302,400 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-08-01 | 124,900 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-08-04 | 99,900 | 1.22 | 1.22 | 1.19 | 1.20 | 00:00:00 | | 2003-08-05 | 101,200 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-08-06 | 76,500 | 1.19 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2003-08-07 | 112,300 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-08-08 | 70,900 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2003-08-11 | 160,700 | 1.19 | 1.21 | 1.19 | 1.20 | 00:00:00 | | 2003-08-12 | 283,000 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2003-08-13 | 93,500 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-08-14 | 88,100 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-08-15 | 328,400 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2003-08-18 | 151,100 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-08-19 | 206,400 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2003-08-20 | 5,000 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-08-21 | 1,263,800 | 1.24 | 1.26 | 1.24 | 1.24 | 00:00:00 | | 2003-08-22 | 135,900 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2003-08-25 | 67,700 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2003-08-26 | 510,500 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2003-08-27 | 78,500 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | | 2003-08-28 | 482,200 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-08-29 | 323,600 | 1.24 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-09-01 | 428,000 | 1.23 | 1.24 | 1.23 | 1.23 | 00:00:00 | | 2003-09-02 | 417,100 | 1.24 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2003-09-03 | 583,700 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2003-09-04 | 331,700 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-09-05 | 169,800 | 1.22 | 1.24 | 1.22 | 1.24 | 00:00:00 | | 2003-09-08 | 131,500 | 1.23 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2003-09-09 | 22,200 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | | 2003-09-10 | 82,200 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
