|
 Jerónimo Martins SGPS - [Ticker: JMT.LS] |     | | Última Transacción | 13,375 | Hora de Cotización | 2012-05-23 - 13:26 | | Variación | -0,080 (-0.59%) | Rango 52 Semanas | [10,660 - 16,070] | | Máximo | 13,420 | Mínimo | 13,205 | | Volumen | 223.855 | Volumen Medio (3m) | 655.387 | | Demanda / Oferta | 13,375 x 1 - 194,000 x 13 | Yield | N/A | | Cierre Anterior | 1,000 | PER | 63,24% | | Apertura | 13,395 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 3.052 | Objetivo Estimado 1 Año | 14,150 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JMT.LS desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 4,44 | 17.586 | 4,61 | 4,41 | 4,55 | 00:00:00 | | 2000-01-04 | 4,16 | 21.379 | 4,39 | 4,16 | 4,36 | 00:00:00 | | 2000-01-05 | 4,02 | 24.366 | 4,17 | 3,89 | 4,05 | 00:00:00 | | 2000-01-06 | 4,10 | 11.116 | 4,11 | 3,99 | 4,04 | 00:00:00 | | 2000-01-07 | 4,17 | 16.178 | 4,24 | 4,16 | 4,22 | 00:00:00 | | 2000-01-10 | 4,09 | 14.341 | 4,27 | 4,08 | 4,26 | 00:00:00 | | 2000-01-11 | 4,13 | 6.382 | 4,15 | 4,09 | 4,14 | 00:00:00 | | 2000-01-12 | 4,10 | 7.776 | 4,13 | 4,07 | 4,13 | 00:00:00 | | 2000-01-13 | 4,26 | 27.115 | 4,37 | 4,21 | 4,33 | 00:00:00 | | 2000-01-14 | 4,18 | 16.691 | 4,31 | 4,16 | 4,27 | 00:00:00 | | 2000-01-17 | 4,19 | 5.688 | 4,22 | 4,16 | 4,22 | 00:00:00 | | 2000-01-18 | 4,12 | 11.122 | 4,21 | 4,08 | 4,20 | 00:00:00 | | 2000-01-19 | 4,09 | 7.658 | 4,17 | 4,09 | 4,11 | 00:00:00 | | 2000-01-20 | 4,10 | 4.725 | 4,14 | 4,10 | 4,13 | 00:00:00 | | 2000-01-21 | 4,10 | 4.216 | 4,14 | 4,10 | 4,14 | 00:00:00 | | 2000-01-24 | 4,10 | 5.638 | 4,15 | 4,08 | 4,11 | 00:00:00 | | 2000-01-25 | 4,01 | 16.816 | 4,12 | 3,98 | 4,08 | 00:00:00 | | 2000-01-26 | 4,06 | 4.237 | 4,09 | 4,03 | 4,05 | 00:00:00 | | 2000-01-27 | 4,04 | 4.890 | 4,09 | 4,03 | 4,03 | 00:00:00 | | 2000-01-28 | 4,00 | 6.959 | 4,08 | 3,98 | 4,04 | 00:00:00 | | 2000-01-31 | 3,91 | 8.491 | 3,98 | 3,90 | 3,98 | 00:00:00 | | 2000-02-01 | 3,92 | 7.740 | 3,96 | 3,91 | 3,93 | 00:00:00 | | 2000-02-02 | 3,90 | 17.248 | 3,94 | 3,90 | 3,92 | 00:00:00 | | 2000-02-03 | 3,97 | 10.093 | 4,01 | 3,93 | 3,93 | 00:00:00 | | 2000-02-04 | 3,96 | 14.674 | 4,03 | 3,96 | 3,98 | 00:00:00 | | 2000-02-07 | 3,99 | 7.266 | 4,01 | 3,96 | 4,01 | 00:00:00 | | 2000-02-08 | 3,98 | 12.037 | 3,98 | 3,97 | 3,98 | 00:00:00 | | 2000-02-09 | 3,97 | 10.197 | 3,99 | 3,97 | 3,98 | 00:00:00 | | 2000-02-10 | 3,89 | 11.503 | 3,98 | 3,89 | 3,96 | 00:00:00 | | 2000-02-11 | 3,89 | 19.571 | 3,94 | 3,83 | 3,89 | 00:00:00 | | 2000-02-14 | 3,83 | 14.247 | 3,89 | 3,82 | 3,85 | 00:00:00 | | 2000-02-15 | 3,73 | 9.467 | 3,88 | 3,72 | 3,87 | 00:00:00 | | 2000-02-16 | 3,76 | 10.377 | 3,80 | 3,75 | 3,78 | 00:00:00 | | 2000-02-17 | 3,71 | 8.545 | 3,78 | 3,71 | 3,76 | 00:00:00 | | 2000-02-18 | 3,85 | 23.858 | 3,99 | 3,71 | 3,73 | 00:00:00 | | 2000-02-21 | 3,78 | 9.138 | 3,88 | 3,76 | 3,80 | 00:00:00 | | 2000-02-22 | 3,76 | 11.198 | 3,82 | 3,76 | 3,76 | 00:00:00 | | 2000-02-23 | 3,74 | 20.838 | 3,80 | 3,71 | 3,78 | 00:00:00 | | 2000-02-24 | 3,66 | 22.672 | 3,75 | 3,66 | 3,71 | 00:00:00 | | 2000-02-25 | 3,73 | 8.482 | 3,74 | 3,69 | 3,69 | 00:00:00 | | 2000-02-28 | 3,71 | 11.006 | 3,73 | 3,69 | 3,70 | 00:00:00 | | 2000-02-29 | 3,71 | 18.330 | 3,73 | 3,69 | 3,69 | 00:00:00 | | 2000-03-01 | 3,68 | 7.037 | 3,71 | 3,65 | 3,71 | 00:00:00 | | 2000-03-02 | 3,67 | 10.603 | 3,67 | 3,58 | 3,64 | 00:00:00 | | 2000-03-03 | 3,64 | 19.188 | 3,67 | 3,59 | 3,67 | 00:00:00 | | 2000-03-06 | 3,61 | 6.850 | 3,69 | 3,60 | 3,67 | 00:00:00 | | 2000-03-08 | 3,52 | 22.568 | 3,60 | 3,50 | 3,57 | 00:00:00 | | 2000-03-09 | 3,41 | 16.124 | 3,52 | 3,39 | 3,52 | 00:00:00 | | 2000-03-10 | 3,44 | 21.730 | 3,47 | 3,36 | 3,37 | 00:00:00 | | 2000-03-13 | 3,42 | 12.626 | 3,46 | 3,36 | 3,45 | 00:00:00 | | 2000-03-14 | 3,53 | 16.711 | 3,59 | 3,39 | 3,43 | 00:00:00 | | 2000-03-15 | 3,51 | 22.262 | 3,55 | 3,45 | 3,53 | 00:00:00 | | 2000-03-16 | 3,53 | 14.567 | 3,64 | 3,53 | 3,53 | 00:00:00 | | 2000-03-17 | 3,45 | 29.222 | 3,58 | 3,45 | 3,56 | 00:00:00 | | 2000-03-20 | 3,43 | 8.100 | 3,51 | 3,43 | 3,51 | 00:00:00 | | 2000-03-21 | 3,38 | 9.654 | 3,43 | 3,37 | 3,41 | 00:00:00 | | 2000-03-22 | 3,37 | 10.838 | 3,44 | 3,36 | 3,44 | 00:00:00 | | 2000-03-23 | 3,36 | 13.658 | 3,39 | 3,36 | 3,37 | 00:00:00 | | 2000-03-24 | 3,37 | 8.365 | 3,41 | 3,36 | 3,39 | 00:00:00 | | 2000-03-27 | 3,36 | 7.399 | 3,44 | 3,36 | 3,37 | 00:00:00 | | 2000-03-28 | 3,36 | 5.503 | 3,39 | 3,36 | 3,36 | 00:00:00 | | 2000-03-29 | 3,27 | 5.701 | 3,38 | 3,27 | 3,36 | 00:00:00 | | 2000-03-30 | 3,17 | 15.093 | 3,26 | 3,16 | 3,23 | 00:00:00 | | 2000-03-31 | 3,35 | 22.554 | 3,39 | 3,20 | 3,23 | 00:00:00 | | 2000-04-03 | 3,65 | 22.002 | 3,75 | 3,37 | 3,39 | 00:00:00 | | 2000-04-04 | 3,53 | 37.883 | 3,76 | 3,51 | 3,76 | 00:00:00 | | 2000-04-05 | 3,58 | 53.924 | 3,70 | 3,39 | 3,58 | 00:00:00 | | 2000-04-06 | 3,67 | 38.265 | 3,69 | 3,62 | 3,64 | 00:00:00 | | 2000-04-07 | 3,69 | 20.755 | 3,75 | 3,66 | 3,69 | 00:00:00 | | 2000-04-10 | 3,67 | 14.150 | 3,76 | 3,67 | 3,71 | 00:00:00 | | 2000-04-11 | 3,61 | 12.706 | 3,70 | 3,52 | 3,67 | 00:00:00 | | 2000-04-12 | 3,37 | 20.923 | 3,62 | 3,37 | 3,59 | 00:00:00 | | 2000-04-13 | 3,61 | 14.677 | 3,61 | 3,38 | 3,43 | 00:00:00 | | 2000-04-14 | 3,51 | 11.044 | 3,62 | 3,45 | 3,57 | 00:00:00 | | 2000-04-17 | 3,37 | 11.707 | 3,43 | 3,27 | 3,35 | 00:00:00 | | 2000-04-18 | 3,36 | 4.589 | 3,43 | 3,36 | 3,43 | 00:00:00 | | 2000-04-19 | 3,42 | 6.825 | 3,42 | 3,37 | 3,37 | 00:00:00 | | 2000-04-20 | 3,39 | 2.474 | 3,43 | 3,37 | 3,37 | 00:00:00 | | 2000-04-26 | 3,34 | 4.280 | 3,48 | 3,34 | 3,48 | 00:00:00 | | 2000-04-27 | 3,34 | 8.598 | 3,38 | 3,20 | 3,35 | 00:00:00 | | 2000-04-28 | 3,47 | 6.664 | 3,47 | 3,31 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
