|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2003-09-10 | 82,200 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | 2003-09-11 | 358,000 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2003-09-12 | 657,700 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2003-09-15 | 105,700 | 1.22 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2003-09-16 | 337,400 | 1.22 | 1.22 | 1.20 | 1.22 | 00:00:00 | 2003-09-17 | 430,400 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2003-09-18 | 594,800 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2003-09-19 | 1,380,800 | 1.21 | 1.23 | 1.21 | 1.22 | 00:00:00 | 2003-09-22 | 252,200 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | 2003-09-23 | 234,900 | 1.21 | 1.21 | 1.19 | 1.20 | 00:00:00 | 2003-09-24 | 84,000 | 1.20 | 1.21 | 1.20 | 1.20 | 00:00:00 | 2003-09-25 | 171,200 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2003-09-26 | 115,800 | 1.19 | 1.20 | 1.19 | 1.19 | 00:00:00 | 2003-09-29 | 497,600 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | 2003-09-30 | 1,290,900 | 1.19 | 1.20 | 1.13 | 1.19 | 00:00:00 | 2003-10-01 | 190,300 | 1.20 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2003-10-02 | 334,100 | 1.19 | 1.19 | 1.18 | 1.18 | 00:00:00 | 2003-10-03 | 195,300 | 1.18 | 1.20 | 1.18 | 1.19 | 00:00:00 | 2003-10-06 | 171,800 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | 2003-10-07 | 224,600 | 1.20 | 1.21 | 1.20 | 1.21 | 00:00:00 | 2003-10-08 | 323,600 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | 2003-10-09 | 552,700 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | 2003-10-10 | 151,800 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | 2003-10-13 | 329,500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | 2003-10-14 | 545,100 | 1.22 | 1.23 | 1.22 | 1.22 | 00:00:00 | 2003-10-15 | 25,000 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2003-10-16 | 203,900 | 1.23 | 1.23 | 1.22 | 1.22 | 00:00:00 | 2003-10-17 | 371,300 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2003-10-20 | 274,600 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2003-10-21 | 186,400 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | 2003-10-22 | 1,240,100 | 1.23 | 1.25 | 1.22 | 1.24 | 00:00:00 | 2003-10-23 | 133,800 | 1.23 | 1.24 | 1.22 | 1.24 | 00:00:00 | 2003-10-24 | 1,600 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | 2003-10-27 | 574,400 | 1.26 | 1.29 | 1.26 | 1.27 | 00:00:00 | 2003-10-28 | 500 | 1.26 | 1.28 | 1.25 | 1.26 | 00:00:00 | 2003-10-29 | 454,700 | 1.26 | 1.31 | 1.26 | 1.29 | 00:00:00 | 2003-10-30 | 1,185,800 | 1.28 | 1.33 | 1.28 | 1.33 | 00:00:00 | 2003-10-31 | 3,683,300 | 1.32 | 1.43 | 1.32 | 1.43 | 00:00:00 | 2003-11-03 | 1,453,700 | 1.44 | 1.49 | 1.44 | 1.47 | 00:00:00 | 2003-11-04 | 957,400 | 1.48 | 1.50 | 1.44 | 1.47 | 00:00:00 | 2003-11-05 | 983,700 | 1.46 | 1.47 | 1.43 | 1.46 | 00:00:00 | 2003-11-06 | 338,300 | 1.45 | 1.49 | 1.45 | 1.45 | 00:00:00 | 2003-11-07 | 368,800 | 1.41 | 1.50 | 1.41 | 1.48 | 00:00:00 | 2003-11-10 | 851,200 | 1.46 | 1.55 | 1.46 | 1.54 | 00:00:00 | 2003-11-11 | 1,847,800 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2003-11-12 | 1,383,000 | 1.56 | 1.58 | 1.54 | 1.55 | 00:00:00 | 2003-11-13 | 1,038,400 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | 2003-11-14 | 1,027,700 | 1.57 | 1.66 | 1.57 | 1.64 | 00:00:00 | 2003-11-17 | 818,500 | 1.66 | 1.66 | 1.61 | 1.63 | 00:00:00 | 2003-11-18 | 626,000 | 1.63 | 1.70 | 1.63 | 1.70 | 00:00:00 | 2003-11-19 | 1,814,000 | 1.72 | 1.81 | 1.71 | 1.78 | 00:00:00 | 2003-11-20 | 1,035,000 | 1.81 | 1.81 | 1.68 | 1.69 | 00:00:00 | 2003-11-21 | 943,700 | 1.70 | 1.74 | 1.70 | 1.72 | 00:00:00 | 2003-11-24 | 690,900 | 1.74 | 1.75 | 1.67 | 1.67 | 00:00:00 | 2003-11-25 | 336,100 | 1.67 | 1.72 | 1.66 | 1.69 | 00:00:00 | 2003-11-26 | 645,700 | 1.67 | 1.69 | 1.65 | 1.65 | 00:00:00 | 2003-11-27 | 244,700 | 1.66 | 1.67 | 1.63 | 1.65 | 00:00:00 | 2003-11-28 | 932,300 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | 2003-12-01 | 152,500 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2003-12-02 | 694,200 | 1.60 | 1.68 | 1.59 | 1.67 | 00:00:00 | 2003-12-03 | 110,900 | 1.65 | 1.68 | 1.65 | 1.66 | 00:00:00 | 2003-12-04 | 253,800 | 1.65 | 1.67 | 1.62 | 1.66 | 00:00:00 | 2003-12-05 | 284,400 | 1.67 | 1.69 | 1.64 | 1.64 | 00:00:00 | 2003-12-08 | 432,900 | 1.66 | 1.67 | 1.64 | 1.66 | 00:00:00 | 2003-12-09 | 688,000 | 1.66 | 1.76 | 1.66 | 1.73 | 00:00:00 | 2003-12-10 | 733,800 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | 2003-12-11 | 837,000 | 1.73 | 1.78 | 1.73 | 1.77 | 00:00:00 | 2003-12-12 | 664,700 | 1.77 | 1.82 | 1.77 | 1.79 | 00:00:00 | 2003-12-15 | 1,081,400 | 1.79 | 1.89 | 1.79 | 1.88 | 00:00:00 | 2003-12-16 | 1,285,600 | 1.87 | 1.93 | 1.87 | 1.93 | 00:00:00 | 2003-12-17 | 1,532,800 | 1.93 | 1.95 | 1.87 | 1.87 | 00:00:00 | 2003-12-18 | 1,004,900 | 1.88 | 1.92 | 1.87 | 1.91 | 00:00:00 | 2003-12-19 | 392,500 | 1.93 | 1.93 | 1.89 | 1.89 | 00:00:00 | 2003-12-22 | 194,200 | 1.87 | 1.89 | 1.83 | 1.83 | 00:00:00 | 2003-12-23 | 343,700 | 1.85 | 1.86 | 1.84 | 1.86 | 00:00:00 | 2003-12-24 | 81,800 | 1.85 | 1.86 | 1.83 | 1.86 | 00:00:00 | 2003-12-25 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2003-12-26 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | 2003-12-29 | 178,800 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | 2003-12-30 | 240,400 | 1.84 | 1.85 | 1.83 | 1.85 | 00:00:00 | 2003-12-31 | 162,700 | 1.86 | 1.86 | 1.84 | 1.85 | 00:00:00 | 2004-01-01 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | 2004-01-02 | 1,348,600 | 1.86 | 1.87 | 1.84 | 1.84 | 00:00:00 | 2004-01-05 | 522,400 | 1.84 | 1.86 | 1.84 | 1.84 | 00:00:00 | 2004-01-06 | 253,400 | 1.84 | 1.84 | 1.83 | 1.83 | 00:00:00 | 2004-01-07 | 1,785,200 | 1.83 | 1.83 | 1.69 | 1.69 | 00:00:00 | 2004-01-08 | 1,669,800 | 1.71 | 1.73 | 1.66 | 1.66 | 00:00:00 | 2004-01-09 | 4,021,200 | 1.72 | 1.72 | 1.59 | 1.63 | 00:00:00 | 2004-01-12 | 789,500 | 1.63 | 1.68 | 1.63 | 1.66 | 00:00:00 | 2004-01-13 | 2,863,200 | 1.68 | 1.76 | 1.68 | 1.76 | 00:00:00 | 2004-01-14 | 1,207,800 | 1.76 | 1.79 | 1.75 | 1.77 | 00:00:00 | 2004-01-15 | 1,690,000 | 1.79 | 1.81 | 1.78 | 1.80 | 00:00:00 | 2004-01-16 | 943,200 | 1.80 | 1.81 | 1.72 | 1.73 | 00:00:00 | 2004-01-19 | 199,700 | 1.75 | 1.77 | 1.75 | 1.76 | 00:00:00 | 2004-01-20 | 250,600 | 1.72 | 1.76 | 1.72 | 1.73 | 00:00:00 | 2004-01-21 | 296,500 | 1.75 | 1.77 | 1.72 | 1.74 | 00:00:00 | 2004-01-22 | 141,000 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | 2004-01-23 | 61,400 | 1.74 | 1.76 | 1.74 | 1.76 | 00:00:00 | 2004-01-26 | 113,800 | 1.76 | 1.76 | 1.74 | 1.76 | 00:00:00 | 2004-01-27 | 230,700 | 1.74 | 1.76 | 1.73 | 1.73 | 00:00:00 | 2004-01-28 | 169,600 | 1.73 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2004-01-29 | 489,200 | 1.74 | 1.74 | 1.71 | 1.71 | 00:00:00 | 2004-01-30 | 611,300 | 1.71 | 1.72 | 1.66 | 1.71 | 00:00:00 | 2004-02-02 | 667,800 | 1.70 | 1.70 | 1.66 | 1.68 | 00:00:00 | 2004-02-03 | 209,500 | 1.68 | 1.68 | 1.66 | 1.68 | 00:00:00 | 2004-02-04 | 289,900 | 1.66 | 1.68 | 1.66 | 1.67 | 00:00:00 | 2004-02-05 | 118,200 | 1.68 | 1.68 | 1.66 | 1.66 | 00:00:00 | 2004-02-06 | 157,800 | 1.67 | 1.67 | 1.65 | 1.66 | 00:00:00 | 2004-02-09 | 594,700 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | 2004-02-10 | 564,700 | 1.65 | 1.66 | 1.64 | 1.64 | 00:00:00 | 2004-02-11 | 692,700 | 1.64 | 1.65 | 1.63 | 1.64 | 00:00:00 | 2004-02-12 | 576,800 | 1.65 | 1.66 | 1.64 | 1.66 | 00:00:00 | 2004-02-13 | 283,900 | 1.66 | 1.66 | 1.64 | 1.64 | 00:00:00 | 2004-02-16 | 929,200 | 1.66 | 1.68 | 1.65 | 1.67 | 00:00:00 | 2004-02-17 | 188,100 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | 2004-02-18 | 183,600 | 1.67 | 1.67 | 1.66 | 1.66 | 00:00:00 | 2004-02-19 | 179,700 | 1.66 | 1.66 | 1.65 | 1.66 | 00:00:00 | 2004-02-20 | 522,900 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | 2004-02-23 | 285,600 | 1.68 | 1.68 | 1.67 | 1.67 | 00:00:00 | 2004-02-24 | 80,000 | 1.67 | 1.68 | 1.67 | 1.68 | 00:00:00 | 2004-02-25 | 299,300 | 1.67 | 1.69 | 1.67 | 1.68 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|