|
 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 | | 2003-09-10 | 1,22 | 82.200 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-09-11 | 1,22 | 358.000 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2003-09-12 | 1,22 | 657.700 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2003-09-15 | 1,22 | 105.700 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2003-09-16 | 1,22 | 337.400 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2003-09-17 | 1,20 | 430.400 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2003-09-18 | 1,21 | 594.800 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-09-19 | 1,22 | 1.380.800 | 1,23 | 1,21 | 1,21 | 00:00:00 | | 2003-09-22 | 1,20 | 252.200 | 1,22 | 1,20 | 1,22 | 00:00:00 | | 2003-09-23 | 1,20 | 234.900 | 1,21 | 1,19 | 1,21 | 00:00:00 | | 2003-09-24 | 1,20 | 84.000 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-09-25 | 1,19 | 171.200 | 1,20 | 1,19 | 1,20 | 00:00:00 | | 2003-09-26 | 1,19 | 115.800 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-29 | 1,20 | 497.600 | 1,20 | 1,19 | 1,19 | 00:00:00 | | 2003-09-30 | 1,19 | 1.290.900 | 1,20 | 1,13 | 1,19 | 00:00:00 | | 2003-10-01 | 1,19 | 190.300 | 1,20 | 1,18 | 1,20 | 00:00:00 | | 2003-10-02 | 1,18 | 334.100 | 1,19 | 1,18 | 1,19 | 00:00:00 | | 2003-10-03 | 1,19 | 195.300 | 1,20 | 1,18 | 1,18 | 00:00:00 | | 2003-10-06 | 1,20 | 171.800 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2003-10-07 | 1,21 | 224.600 | 1,21 | 1,20 | 1,20 | 00:00:00 | | 2003-10-08 | 1,22 | 323.600 | 1,22 | 1,21 | 1,21 | 00:00:00 | | 2003-10-09 | 1,22 | 552.700 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-10 | 1,21 | 151.800 | 1,22 | 1,21 | 1,22 | 00:00:00 | | 2003-10-13 | 1,22 | 329.500 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2003-10-14 | 1,22 | 545.100 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-15 | 1,23 | 25.000 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-16 | 1,22 | 203.900 | 1,23 | 1,22 | 1,23 | 00:00:00 | | 2003-10-17 | 1,23 | 371.300 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-20 | 1,23 | 274.600 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-21 | 1,23 | 186.400 | 1,23 | 1,22 | 1,22 | 00:00:00 | | 2003-10-22 | 1,24 | 1.240.100 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2003-10-23 | 1,24 | 133.800 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2003-10-24 | 1,26 | 1.600 | 1,26 | 1,23 | 1,23 | 00:00:00 | | 2003-10-27 | 1,27 | 574.400 | 1,29 | 1,26 | 1,26 | 00:00:00 | | 2003-10-28 | 1,26 | 500 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2003-10-29 | 1,29 | 454.700 | 1,31 | 1,26 | 1,26 | 00:00:00 | | 2003-10-30 | 1,33 | 1.185.800 | 1,33 | 1,28 | 1,28 | 00:00:00 | | 2003-10-31 | 1,43 | 3.683.300 | 1,43 | 1,32 | 1,32 | 00:00:00 | | 2003-11-03 | 1,47 | 1.453.700 | 1,49 | 1,44 | 1,44 | 00:00:00 | | 2003-11-04 | 1,47 | 957.400 | 1,50 | 1,44 | 1,48 | 00:00:00 | | 2003-11-05 | 1,46 | 983.700 | 1,47 | 1,43 | 1,46 | 00:00:00 | | 2003-11-06 | 1,45 | 338.300 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-11-07 | 1,48 | 368.800 | 1,50 | 1,41 | 1,41 | 00:00:00 | | 2003-11-10 | 1,54 | 851.200 | 1,55 | 1,46 | 1,46 | 00:00:00 | | 2003-11-11 | 1,55 | 1.847.800 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2003-11-12 | 1,55 | 1.383.000 | 1,58 | 1,54 | 1,56 | 00:00:00 | | 2003-11-13 | 1,59 | 1.038.400 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2003-11-14 | 1,64 | 1.027.700 | 1,66 | 1,57 | 1,57 | 00:00:00 | | 2003-11-17 | 1,63 | 818.500 | 1,66 | 1,61 | 1,66 | 00:00:00 | | 2003-11-18 | 1,70 | 626.000 | 1,70 | 1,63 | 1,63 | 00:00:00 | | 2003-11-19 | 1,78 | 1.814.000 | 1,81 | 1,71 | 1,72 | 00:00:00 | | 2003-11-20 | 1,69 | 1.035.000 | 1,81 | 1,68 | 1,81 | 00:00:00 | | 2003-11-21 | 1,72 | 943.700 | 1,74 | 1,70 | 1,70 | 00:00:00 | | 2003-11-24 | 1,67 | 690.900 | 1,75 | 1,67 | 1,74 | 00:00:00 | | 2003-11-25 | 1,69 | 336.100 | 1,72 | 1,66 | 1,67 | 00:00:00 | | 2003-11-26 | 1,65 | 645.700 | 1,69 | 1,65 | 1,67 | 00:00:00 | | 2003-11-27 | 1,65 | 244.700 | 1,67 | 1,63 | 1,66 | 00:00:00 | | 2003-11-28 | 1,55 | 932.300 | 1,64 | 1,55 | 1,64 | 00:00:00 | | 2003-12-01 | 1,60 | 152.500 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2003-12-02 | 1,67 | 694.200 | 1,68 | 1,59 | 1,60 | 00:00:00 | | 2003-12-03 | 1,66 | 110.900 | 1,68 | 1,65 | 1,65 | 00:00:00 | | 2003-12-04 | 1,66 | 253.800 | 1,67 | 1,62 | 1,65 | 00:00:00 | | 2003-12-05 | 1,64 | 284.400 | 1,69 | 1,64 | 1,67 | 00:00:00 | | 2003-12-08 | 1,66 | 432.900 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2003-12-09 | 1,73 | 688.000 | 1,76 | 1,66 | 1,66 | 00:00:00 | | 2003-12-10 | 1,75 | 733.800 | 1,76 | 1,72 | 1,72 | 00:00:00 | | 2003-12-11 | 1,77 | 837.000 | 1,78 | 1,73 | 1,73 | 00:00:00 | | 2003-12-12 | 1,79 | 664.700 | 1,82 | 1,77 | 1,77 | 00:00:00 | | 2003-12-15 | 1,88 | 1.081.400 | 1,89 | 1,79 | 1,79 | 00:00:00 | | 2003-12-16 | 1,93 | 1.285.600 | 1,93 | 1,87 | 1,87 | 00:00:00 | | 2003-12-17 | 1,87 | 1.532.800 | 1,95 | 1,87 | 1,93 | 00:00:00 | | 2003-12-18 | 1,91 | 1.004.900 | 1,92 | 1,87 | 1,88 | 00:00:00 | | 2003-12-19 | 1,89 | 392.500 | 1,93 | 1,89 | 1,93 | 00:00:00 | | 2003-12-22 | 1,83 | 194.200 | 1,89 | 1,83 | 1,87 | 00:00:00 | | 2003-12-23 | 1,86 | 343.700 | 1,86 | 1,84 | 1,85 | 00:00:00 | | 2003-12-24 | 1,86 | 81.800 | 1,86 | 1,83 | 1,85 | 00:00:00 | | 2003-12-25 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2003-12-26 | 2,10 | 0 | 2,10 | 2,10 | 2,10 | 00:00:00 | | 2003-12-29 | 1,85 | 178.800 | 1,86 | 1,83 | 1,86 | 00:00:00 | | 2003-12-30 | 1,85 | 240.400 | 1,85 | 1,83 | 1,84 | 00:00:00 | | 2003-12-31 | 1,85 | 162.700 | 1,86 | 1,84 | 1,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
