|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-29 | 1,13 | 299.800 | 1,15 | 1,10 | 1,13 | 00:00:00 | | 2003-01-30 | 1,12 | 66.700 | 1,15 | 1,11 | 1,13 | 00:00:00 | | 2003-01-31 | 1,13 | 0 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2003-02-03 | 1,14 | 37.800 | 1,14 | 1,12 | 1,12 | 00:00:00 | | 2003-02-04 | 1,15 | 173.400 | 1,19 | 1,15 | 1,15 | 00:00:00 | | 2003-02-05 | 1,17 | 145.600 | 1,17 | 1,14 | 1,16 | 00:00:00 | | 2003-02-06 | 1,18 | 210.000 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2003-02-07 | 1,18 | 69.600 | 1,19 | 1,17 | 1,18 | 00:00:00 | | 2003-02-10 | 1,18 | 122.100 | 1,19 | 1,15 | 1,18 | 00:00:00 | | 2003-02-11 | 1,18 | 41.700 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-02-12 | 1,17 | 34.000 | 1,18 | 1,17 | 1,18 | 00:00:00 | | 2003-02-13 | 1,17 | 27.400 | 1,17 | 1,16 | 1,17 | 00:00:00 | | 2003-02-14 | 1,16 | 49.400 | 1,16 | 1,15 | 1,15 | 00:00:00 | | 2003-02-17 | 1,16 | 681.800 | 1,22 | 1,16 | 1,17 | 00:00:00 | | 2003-02-18 | 1,15 | 85.000 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2003-02-19 | 1,11 | 202.200 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2003-02-20 | 1,10 | 992.700 | 1,17 | 1,10 | 1,11 | 00:00:00 | | 2003-02-21 | 1,12 | 162.600 | 1,12 | 1,10 | 1,10 | 00:00:00 | | 2003-02-24 | 1,10 | 1.000 | 1,13 | 1,08 | 1,11 | 00:00:00 | | 2003-02-25 | 1,08 | 199.300 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2003-02-26 | 1,06 | 290.400 | 1,08 | 1,06 | 1,07 | 00:00:00 | | 2003-02-27 | 1,08 | 206.600 | 1,08 | 1,04 | 1,06 | 00:00:00 | | 2003-02-28 | 1,10 | 252.600 | 1,10 | 1,06 | 1,07 | 00:00:00 | | 2003-03-03 | 1,11 | 400 | 1,11 | 1,07 | 1,09 | 00:00:00 | | 2003-03-04 | 1,10 | 20.800 | 1,11 | 1,10 | 1,11 | 00:00:00 | | 2003-03-05 | 1,09 | 21.600 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2003-03-06 | 1,09 | 44.100 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2003-03-07 | 1,10 | 84.700 | 1,10 | 1,07 | 1,09 | 00:00:00 | | 2003-03-10 | 1,08 | 53.300 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2003-03-11 | 1,08 | 155.200 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2003-03-12 | 1,08 | 166.200 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2003-03-13 | 1,09 | 75.600 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2003-03-14 | 1,08 | 500 | 1,09 | 1,05 | 1,09 | 00:00:00 | | 2003-03-17 | 1,05 | 112.100 | 1,08 | 1,05 | 1,08 | 00:00:00 | | 2003-03-18 | 1,07 | 437.700 | 1,07 | 1,05 | 1,06 | 00:00:00 | | 2003-03-19 | 1,06 | 129.900 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2003-03-20 | 1,05 | 739.800 | 1,08 | 1,05 | 1,06 | 00:00:00 | | 2003-03-21 | 1,08 | 178.300 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2003-03-24 | 1,08 | 128.000 | 1,10 | 1,08 | 1,08 | 00:00:00 | | 2003-03-25 | 1,08 | 139.100 | 1,09 | 1,07 | 1,07 | 00:00:00 | | 2003-03-26 | 1,12 | 103.700 | 1,12 | 1,08 | 1,08 | 00:00:00 | | 2003-03-27 | 1,16 | 1.120.500 | 1,17 | 1,11 | 1,11 | 00:00:00 | | 2003-03-28 | 1,19 | 862.600 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2003-03-31 | 1,17 | 162.000 | 1,19 | 1,16 | 1,19 | 00:00:00 | | 2003-04-01 | 1,17 | 157.800 | 1,17 | 1,16 | 1,16 | 00:00:00 | | 2003-04-02 | 1,20 | 1.132.800 | 1,23 | 1,16 | 1,16 | 00:00:00 | | 2003-04-03 | 1,21 | 626.400 | 1,22 | 1,18 | 1,21 | 00:00:00 | | 2003-04-04 | 1,25 | 2.189.900 | 1,27 | 1,22 | 1,23 | 00:00:00 | | 2003-04-07 | 1,28 | 1.228.700 | 1,31 | 1,26 | 1,27 | 00:00:00 | | 2003-04-08 | 1,22 | 483.700 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2003-04-09 | 1,22 | 135.400 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-04-10 | 1,24 | 680.900 | 1,27 | 1,21 | 1,22 | 00:00:00 | | 2003-04-11 | 1,24 | 8.400 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2003-04-14 | 1,22 | 36.700 | 1,24 | 1,21 | 1,21 | 00:00:00 | | 2003-04-15 | 1,24 | 179.100 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2003-04-16 | 1,25 | 123.100 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2003-04-17 | 1,24 | 529.300 | 1,27 | 1,22 | 1,22 | 00:00:00 | | 2003-04-18 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-04-21 | 1,40 | 0 | 1,40 | 1,40 | 1,40 | 00:00:00 | | 2003-04-22 | 1,21 | 772.700 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2003-04-23 | 1,23 | 286.200 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2003-04-24 | 1,22 | 52.100 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-04-25 | 1,22 | 21.400 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-04-28 | 1,22 | 61.400 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-04-29 | 1,22 | 16.900 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-04-30 | 1,25 | 544.500 | 1,25 | 1,23 | 1,23 | 00:00:00 | | 2003-05-01 | 1,42 | 0 | 1,42 | 1,42 | 1,42 | 00:00:00 | | 2003-05-02 | 1,25 | 44.500 | 1,25 | 1,23 | 1,25 | 00:00:00 | | 2003-05-05 | 1,24 | 143.400 | 1,25 | 1,24 | 1,25 | 00:00:00 | | 2003-05-06 | 1,24 | 104.600 | 1,25 | 1,23 | 1,24 | 00:00:00 | | 2003-05-07 | 1,23 | 135.900 | 1,24 | 1,22 | 1,24 | 00:00:00 | | 2003-05-08 | 1,23 | 47.300 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-05-09 | 1,21 | 261.400 | 1,24 | 1,21 | 1,23 | 00:00:00 | | 2003-05-12 | 1,22 | 130.100 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2003-05-13 | 1,21 | 72.200 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2003-05-14 | 1,23 | 119.600 | 1,23 | 1,21 | 1,22 | 00:00:00 | | 2003-05-15 | 1,23 | 682.300 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2003-05-16 | 1,24 | 470.800 | 1,24 | 1,22 | 1,22 | 00:00:00 | | 2003-05-19 | 1,23 | 134.800 | 1,24 | 1,23 | 1,23 | 00:00:00 | | 2003-05-20 | 1,24 | 407.200 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2003-05-21 | 1,21 | 426.500 | 1,23 | 1,20 | 1,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
