Última Hora: "A costa em concha, o dilúvio vindo do mar e o circuito em U. O que tornou o ciclone Idai tão devastador - Observador" Thu, 21 Mar 2019 12:47:04 GMT    "Presidente da República promulgou a nova lei da paridade - Observador" Thu, 21 Mar 2019 16:14:00 GMT    "O que é o Passe Único da Área Metropolitana do Porto? - Explicador. O que muda com o novo Passe Único no Porto - Observador" Wed, 20 Mar 2019 19:07:01 GMT    "Idoso morre carbonizado em incêndio florestal em Vieira do Minho - O MINHO" Thu, 21 Mar 2019 18:05:20 GMT    "Um barco salva-vidas a caminho da Beira - PÚBLICO" Thu, 21 Mar 2019 18:45:00 GMT    "Ex-presidente do Brasil Michel Temer foi detido - Correio da Manhã" Thu, 21 Mar 2019 14:23:21 GMT    "Imagem satélite mostra dimensão da inundação em Moçambique - Sol" Thu, 21 Mar 2019 12:10:40 GMT    "Nova Zelândia proíbe venda de armas de assalto e semiautomáticas - Observador" Thu, 21 Mar 2019 07:04:00 GMT    "Revolução nos transportes públicos. O que vai mudar em Lisboa, Porto e no resto do país? - Shifter" Thu, 21 Mar 2019 16:00:00 GMT    "Ordem dos Médicos lamenta ?declarações falsas? que lhe foram atribuídas - DNoticias" Thu, 21 Mar 2019 18:55:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.01 (+1.00%) Jerónimo Martins SGPS - [Ticker: JMT.LS]Gráfico Jerónimo Martins SGPS  Noticias Jerónimo Martins SGPS  Descargar Históricos de Metastock Jerónimo Martins SGPS y Otros  Análisis Técnico Jerónimo Martins SGPS  
Última Transacción10,575Hora de Cotización2018-12-04 - 00:00:00
Variación--0.01 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo10,740Mínimo10,560
Volumen224.830Volumen Medio (3m)0
Demanda / Oferta13,550 x 21.400 - 14,230 x 16.700Yield
Cierre Anterior10,585PER0,00%
Apertura10,600EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-03-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-034,4417.5864,614,414,5500:00:00
2000-01-044,1621.3794,394,164,3600:00:00
2000-01-054,0224.3664,173,894,0500:00:00
2000-01-064,1011.1164,113,994,0400:00:00
2000-01-074,1716.1784,244,164,2200:00:00
2000-01-104,0914.3414,274,084,2600:00:00
2000-01-114,136.3824,154,094,1400:00:00
2000-01-124,107.7764,134,074,1300:00:00
2000-01-134,2627.1154,374,214,3300:00:00
2000-01-144,1816.6914,314,164,2700:00:00
2000-01-174,195.6884,224,164,2200:00:00
2000-01-184,1211.1224,214,084,2000:00:00
2000-01-194,097.6584,174,094,1100:00:00
2000-01-204,104.7254,144,104,1300:00:00
2000-01-214,104.2164,144,104,1400:00:00
2000-01-244,105.6384,154,084,1100:00:00
2000-01-254,0116.8164,123,984,0800:00:00
2000-01-264,064.2374,094,034,0500:00:00
2000-01-274,044.8904,094,034,0300:00:00
2000-01-284,006.9594,083,984,0400:00:00
2000-01-313,918.4913,983,903,9800:00:00
2000-02-013,927.7403,963,913,9300:00:00
2000-02-023,9017.2483,943,903,9200:00:00
2000-02-033,9710.0934,013,933,9300:00:00
2000-02-043,9614.6744,033,963,9800:00:00
2000-02-073,997.2664,013,964,0100:00:00
2000-02-083,9812.0373,983,973,9800:00:00
2000-02-093,9710.1973,993,973,9800:00:00
2000-02-103,8911.5033,983,893,9600:00:00
2000-02-113,8919.5713,943,833,8900:00:00
2000-02-143,8314.2473,893,823,8500:00:00
2000-02-153,739.4673,883,723,8700:00:00
2000-02-163,7610.3773,803,753,7800:00:00
2000-02-173,718.5453,783,713,7600:00:00
2000-02-183,8523.8583,993,713,7300:00:00
2000-02-213,789.1383,883,763,8000:00:00
2000-02-223,7611.1983,823,763,7600:00:00
2000-02-233,7420.8383,803,713,7800:00:00
2000-02-243,6622.6723,753,663,7100:00:00
2000-02-253,738.4823,743,693,6900:00:00
2000-02-283,7111.0063,733,693,7000:00:00
2000-02-293,7118.3303,733,693,6900:00:00
2000-03-013,687.0373,713,653,7100:00:00
2000-03-023,6710.6033,673,583,6400:00:00
2000-03-033,6419.1883,673,593,6700:00:00
2000-03-063,616.8503,693,603,6700:00:00
2000-03-074,0904,094,094,0900:00:00
2000-03-083,5222.5683,603,503,5700:00:00
2000-03-093,4116.1243,523,393,5200:00:00
2000-03-103,4421.7303,473,363,3700:00:00
2000-03-133,4212.6263,463,363,4500:00:00
2000-03-143,5316.7113,593,393,4300:00:00
2000-03-153,5122.2623,553,453,5300:00:00
2000-03-163,5314.5673,643,533,5300:00:00
2000-03-173,4529.2223,583,453,5600:00:00
2000-03-203,438.1003,513,433,5100:00:00
2000-03-213,389.6543,433,373,4100:00:00
2000-03-223,3710.8383,443,363,4400:00:00
2000-03-233,3613.6583,393,363,3700:00:00
2000-03-243,378.3653,413,363,3900:00:00
2000-03-273,367.3993,443,363,3700:00:00
2000-03-283,365.5033,393,363,3600:00:00
2000-03-293,275.7013,383,273,3600:00:00
2000-03-303,1715.0933,263,163,2300:00:00
2000-03-313,3522.5543,393,203,2300:00:00
2000-04-033,6522.0023,753,373,3900:00:00
2000-04-043,5337.8833,763,513,7600:00:00
2000-04-053,5853.9243,703,393,5800:00:00
2000-04-063,6738.2653,693,623,6400:00:00
2000-04-073,6920.7553,753,663,6900:00:00
2000-04-103,6714.1503,763,673,7100:00:00
2000-04-113,6112.7063,703,523,6700:00:00
2000-04-123,3720.9233,623,373,5900:00:00
2000-04-133,6114.6773,613,383,4300:00:00
2000-04-143,5111.0443,623,453,5700:00:00
2000-04-173,3711.7073,433,273,3500:00:00
2000-04-183,364.5893,433,363,4300:00:00
2000-04-193,426.8253,423,373,3700:00:00
2000-04-203,392.4743,433,373,3700:00:00
2000-04-213,8303,833,833,8300:00:00
2000-04-243,8303,833,833,8300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters