|
 Jerónimo Martins SGPS - [Ticker: JMT.LS] |     | | Última Transacción | 10,575 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.01 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 10,740 | Mínimo | 10,560 | | Volumen | 224.830 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 13,550 x 21.400 - 14,230 x 16.700 | Yield | | | Cierre Anterior | 10,585 | PER | 0,00% | | Apertura | 10,600 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-10-09 | 1,05 | 3.596 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-10-10 | 1,05 | 1.233 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2002-10-11 | 1,04 | 1.478 | 1,06 | 1,04 | 1,05 | 00:00:00 | | 2002-10-14 | 1,04 | 527 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2002-10-15 | 1,02 | 2.742 | 1,05 | 1,01 | 1,04 | 00:00:00 | | 2002-10-16 | 1,01 | 5.146 | 1,03 | 1,00 | 1,02 | 00:00:00 | | 2002-10-17 | 1,02 | 9.661 | 1,04 | 1,01 | 1,01 | 00:00:00 | | 2002-10-18 | 1,00 | 1.587 | 1,03 | 1,00 | 1,03 | 00:00:00 | | 2002-10-21 | 1,01 | 184 | 1,01 | 1,00 | 1,01 | 00:00:00 | | 2002-10-22 | 1,00 | 473 | 1,02 | 0,99 | 1,02 | 00:00:00 | | 2002-10-23 | 1,00 | 2.497 | 1,02 | 0,99 | 1,01 | 00:00:00 | | 2002-10-24 | 0,97 | 3.568 | 1,01 | 0,96 | 1,00 | 00:00:00 | | 2002-10-25 | 0,97 | 1.234 | 0,97 | 0,96 | 0,97 | 00:00:00 | | 2002-10-28 | 0,96 | 8.177 | 0,99 | 0,96 | 0,97 | 00:00:00 | | 2002-10-29 | 0,95 | 3.924 | 0,97 | 0,95 | 0,97 | 00:00:00 | | 2002-10-30 | 1,02 | 14.346 | 1,03 | 0,96 | 0,96 | 00:00:00 | | 2002-10-31 | 1,07 | 16.694 | 1,08 | 1,02 | 1,02 | 00:00:00 | | 2002-11-01 | 1,21 | 0 | 1,21 | 1,21 | 1,21 | 00:00:00 | | 2002-11-04 | 1,13 | 7.304 | 1,14 | 1,08 | 1,08 | 00:00:00 | | 2002-11-05 | 1,15 | 4.428 | 1,15 | 1,11 | 1,13 | 00:00:00 | | 2002-11-06 | 1,19 | 4.641 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2002-11-07 | 1,13 | 3.110 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2002-11-08 | 1,17 | 2.406 | 1,17 | 1,12 | 1,15 | 00:00:00 | | 2002-11-11 | 1,23 | 2.083 | 1,23 | 1,13 | 1,17 | 00:00:00 | | 2002-11-12 | 1,21 | 5.047 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2002-11-13 | 1,19 | 2.793 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2002-11-14 | 1,23 | 10.610 | 1,25 | 1,19 | 1,20 | 00:00:00 | | 2002-11-15 | 1,24 | 4.135 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2002-11-18 | 1,24 | 5.208 | 1,26 | 1,22 | 1,22 | 00:00:00 | | 2002-11-19 | 1,24 | 1.774 | 1,24 | 1,21 | 1,24 | 00:00:00 | | 2002-11-20 | 1,23 | 4.817 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2002-11-21 | 1,23 | 4.878 | 1,26 | 1,23 | 1,24 | 00:00:00 | | 2002-11-22 | 1,22 | 1.091 | 1,25 | 1,21 | 1,25 | 00:00:00 | | 2002-11-25 | 1,23 | 2.177 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2002-11-26 | 1,20 | 2.085 | 1,23 | 1,19 | 1,23 | 00:00:00 | | 2002-11-27 | 1,22 | 1.517 | 1,22 | 1,17 | 1,21 | 00:00:00 | | 2002-11-28 | 1,24 | 3.477 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2002-11-29 | 1,24 | 4.308 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2002-12-02 | 1,23 | 2.288 | 1,25 | 1,22 | 1,24 | 00:00:00 | | 2002-12-03 | 1,24 | 2.241 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2002-12-04 | 1,23 | 3.656 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2002-12-05 | 1,25 | 2.644 | 1,25 | 1,22 | 1,22 | 00:00:00 | | 2002-12-06 | 1,30 | 10.681 | 1,32 | 1,24 | 1,25 | 00:00:00 | | 2002-12-09 | 1,30 | 7.829 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2002-12-10 | 1,32 | 7.583 | 1,33 | 1,29 | 1,31 | 00:00:00 | | 2002-12-11 | 1,33 | 7.922 | 1,33 | 1,30 | 1,31 | 00:00:00 | | 2002-12-12 | 1,32 | 8.404 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2002-12-13 | 1,34 | 13.404 | 1,36 | 1,31 | 1,34 | 00:00:00 | | 2002-12-16 | 1,34 | 5.515 | 1,34 | 1,33 | 1,34 | 00:00:00 | | 2002-12-17 | 1,31 | 5.625 | 1,33 | 1,31 | 1,33 | 00:00:00 | | 2002-12-18 | 1,29 | 14.876 | 1,32 | 1,29 | 1,31 | 00:00:00 | | 2002-12-19 | 1,29 | 6.370 | 1,31 | 1,28 | 1,29 | 00:00:00 | | 2002-12-20 | 1,29 | 4.656 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2002-12-23 | 1,29 | 6.654 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2002-12-24 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2002-12-25 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2002-12-26 | 1,46 | 0 | 1,46 | 1,46 | 1,46 | 00:00:00 | | 2002-12-27 | 1,29 | 5.065 | 1,31 | 1,27 | 1,27 | 00:00:00 | | 2002-12-30 | 1,27 | 14.364 | 1,29 | 1,26 | 1,29 | 00:00:00 | | 2002-12-31 | 1,23 | 11.217 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2003-01-01 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2003-01-02 | 1,20 | 62.000 | 1,23 | 1,20 | 1,23 | 00:00:00 | | 2003-01-03 | 1,23 | 90.300 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2003-01-06 | 1,21 | 65.400 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2003-01-07 | 1,20 | 84.100 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2003-01-08 | 1,19 | 44.600 | 1,21 | 1,19 | 1,20 | 00:00:00 | | 2003-01-09 | 1,22 | 472.400 | 1,23 | 1,19 | 1,21 | 00:00:00 | | 2003-01-10 | 1,22 | 125.800 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2003-01-13 | 1,20 | 198.000 | 1,24 | 1,19 | 1,23 | 00:00:00 | | 2003-01-14 | 1,20 | 80.500 | 1,21 | 1,20 | 1,21 | 00:00:00 | | 2003-01-15 | 1,19 | 164.800 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2003-01-16 | 1,19 | 48.600 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-01-17 | 1,18 | 151.400 | 1,18 | 1,16 | 1,18 | 00:00:00 | | 2003-01-20 | 1,19 | 128.600 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2003-01-21 | 1,18 | 43.400 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-01-22 | 1,17 | 129.100 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2003-01-23 | 1,15 | 3.900 | 1,18 | 1,15 | 1,18 | 00:00:00 | | 2003-01-24 | 1,16 | 92.300 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2003-01-27 | 1,14 | 197.400 | 1,16 | 1,12 | 1,16 | 00:00:00 | | 2003-01-28 | 1,15 | 154.500 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2003-01-29 | 1,13 | 299.800 | 1,15 | 1,10 | 1,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
