|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-21 | 1,56 | 500.700 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2004-04-22 | 1,57 | 740.200 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2004-04-23 | 1,55 | 366.900 | 1,59 | 1,54 | 1,57 | 00:00:00 | | 2004-04-26 | 1,55 | 278.500 | 1,58 | 1,55 | 1,55 | 00:00:00 | | 2004-04-27 | 1,56 | 351.700 | 1,56 | 1,55 | 1,55 | 00:00:00 | | 2004-04-28 | 1,56 | 1.361.100 | 1,62 | 1,55 | 1,58 | 00:00:00 | | 2004-04-29 | 1,58 | 306.400 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2004-04-30 | 1,58 | 389.100 | 1,58 | 1,56 | 1,57 | 00:00:00 | | 2004-05-03 | 1,56 | 284.300 | 1,58 | 1,55 | 1,58 | 00:00:00 | | 2004-05-04 | 1,57 | 330.700 | 1,57 | 1,54 | 1,56 | 00:00:00 | | 2004-05-05 | 1,59 | 448.800 | 1,59 | 1,56 | 1,57 | 00:00:00 | | 2004-05-06 | 1,60 | 470.400 | 1,62 | 1,59 | 1,59 | 00:00:00 | | 2004-05-07 | 1,63 | 423.000 | 1,63 | 1,60 | 1,60 | 00:00:00 | | 2004-05-10 | 1,62 | 837.900 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2004-05-11 | 1,63 | 226.400 | 1,64 | 1,61 | 1,61 | 00:00:00 | | 2004-05-12 | 1,63 | 2.288.300 | 1,64 | 1,62 | 1,64 | 00:00:00 | | 2004-05-13 | 1,61 | 1.094.700 | 1,63 | 1,61 | 1,63 | 00:00:00 | | 2004-05-14 | 1,58 | 105.600 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2004-05-17 | 1,55 | 221.600 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2004-05-18 | 1,54 | 415.200 | 1,57 | 1,54 | 1,55 | 00:00:00 | | 2004-05-19 | 1,58 | 275.100 | 1,58 | 1,56 | 1,56 | 00:00:00 | | 2004-05-20 | 1,61 | 245.200 | 1,61 | 1,57 | 1,58 | 00:00:00 | | 2004-05-21 | 1,59 | 53.400 | 1,59 | 1,58 | 1,58 | 00:00:00 | | 2004-05-24 | 1,60 | 62.700 | 1,60 | 1,58 | 1,59 | 00:00:00 | | 2004-05-25 | 1,58 | 19.400 | 1,58 | 1,57 | 1,58 | 00:00:00 | | 2004-05-26 | 1,58 | 103.100 | 1,59 | 1,57 | 1,58 | 00:00:00 | | 2004-05-27 | 1,64 | 447.500 | 1,64 | 1,57 | 1,57 | 00:00:00 | | 2004-05-28 | 1,71 | 1.419.500 | 1,71 | 1,64 | 1,64 | 00:00:00 | | 2004-05-31 | 1,68 | 113.600 | 1,71 | 1,67 | 1,68 | 00:00:00 | | 2004-06-01 | 1,70 | 498.400 | 1,71 | 1,69 | 1,69 | 00:00:00 | | 2004-06-02 | 1,70 | 286.800 | 1,71 | 1,69 | 1,70 | 00:00:00 | | 2004-06-03 | 1,72 | 687.900 | 1,75 | 1,69 | 1,71 | 00:00:00 | | 2004-06-04 | 1,74 | 503.900 | 1,75 | 1,71 | 1,71 | 00:00:00 | | 2004-06-07 | 1,73 | 1.258.200 | 1,75 | 1,73 | 1,75 | 00:00:00 | | 2004-06-08 | 1,73 | 158.200 | 1,76 | 1,73 | 1,76 | 00:00:00 | | 2004-06-09 | 1,76 | 761.400 | 1,76 | 1,72 | 1,74 | 00:00:00 | | 2004-06-10 | 1,74 | 491.200 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2004-06-11 | 1,71 | 348.500 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2004-06-14 | 1,67 | 326.500 | 1,72 | 1,67 | 1,72 | 00:00:00 | | 2004-06-15 | 1,67 | 221.300 | 1,67 | 1,64 | 1,66 | 00:00:00 | | 2004-06-16 | 1,66 | 784.500 | 1,66 | 1,64 | 1,66 | 00:00:00 | | 2004-06-17 | 1,68 | 1.657.500 | 1,70 | 1,64 | 1,66 | 00:00:00 | | 2004-06-18 | 1,75 | 1.543.200 | 1,75 | 1,66 | 1,69 | 00:00:00 | | 2004-06-21 | 1,72 | 802.000 | 1,74 | 1,71 | 1,71 | 00:00:00 | | 2004-06-22 | 1,75 | 341.500 | 1,75 | 1,72 | 1,73 | 00:00:00 | | 2004-06-23 | 1,85 | 2.073.000 | 1,86 | 1,74 | 1,74 | 00:00:00 | | 2004-06-24 | 1,79 | 822.200 | 1,88 | 1,79 | 1,85 | 00:00:00 | | 2004-06-25 | 1,80 | 407.400 | 1,80 | 1,78 | 1,80 | 00:00:00 | | 2004-06-28 | 1,81 | 140.500 | 1,82 | 1,79 | 1,80 | 00:00:00 | | 2004-06-29 | 1,83 | 1.272.200 | 1,85 | 1,81 | 1,81 | 00:00:00 | | 2004-06-30 | 1,84 | 1.325.900 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2004-07-01 | 1,88 | 1.251.400 | 1,88 | 1,81 | 1,81 | 00:00:00 | | 2004-07-02 | 1,95 | 1.214.300 | 1,97 | 1,86 | 1,86 | 00:00:00 | | 2004-07-05 | 1,95 | 142.100 | 1,96 | 1,92 | 1,96 | 00:00:00 | | 2004-07-06 | 2,00 | 1.553.200 | 2,02 | 1,95 | 1,95 | 00:00:00 | | 2004-07-07 | 1,92 | 1.123.700 | 2,00 | 1,92 | 2,00 | 00:00:00 | | 2004-07-08 | 1,93 | 406.300 | 1,95 | 1,91 | 1,92 | 00:00:00 | | 2004-07-09 | 1,98 | 935.000 | 1,98 | 1,92 | 1,92 | 00:00:00 | | 2004-07-12 | 1,97 | 686.200 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2004-07-13 | 1,94 | 299.600 | 1,97 | 1,94 | 1,94 | 00:00:00 | | 2004-07-14 | 1,94 | 660.000 | 1,96 | 1,90 | 1,93 | 00:00:00 | | 2004-07-15 | 1,92 | 141.900 | 1,94 | 1,92 | 1,92 | 00:00:00 | | 2004-07-16 | 1,95 | 808.600 | 1,97 | 1,92 | 1,94 | 00:00:00 | | 2004-07-19 | 1,92 | 230.000 | 1,93 | 1,92 | 1,93 | 00:00:00 | | 2004-07-20 | 1,89 | 966.400 | 1,92 | 1,89 | 1,92 | 00:00:00 | | 2004-07-21 | 1,92 | 980.100 | 1,94 | 1,89 | 1,92 | 00:00:00 | | 2004-07-22 | 1,91 | 280.600 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2004-07-23 | 1,91 | 450.000 | 1,94 | 1,91 | 1,94 | 00:00:00 | | 2004-07-26 | 1,89 | 688.300 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2004-07-27 | 1,89 | 853.200 | 1,91 | 1,89 | 1,90 | 00:00:00 | | 2004-07-28 | 1,87 | 944.900 | 1,90 | 1,86 | 1,89 | 00:00:00 | | 2004-07-29 | 1,83 | 1.539.500 | 1,88 | 1,81 | 1,86 | 00:00:00 | | 2004-07-30 | 1,80 | 1.185.200 | 1,83 | 1,78 | 1,83 | 00:00:00 | | 2004-08-02 | 1,79 | 355.300 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2004-08-03 | 1,78 | 1.584.200 | 1,81 | 1,77 | 1,79 | 00:00:00 | | 2004-08-04 | 1,76 | 700.200 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2004-08-05 | 1,73 | 1.323.900 | 1,78 | 1,72 | 1,78 | 00:00:00 | | 2004-08-06 | 1,68 | 2.141.200 | 1,74 | 1,65 | 1,72 | 00:00:00 | | 2004-08-09 | 1,67 | 389.500 | 1,70 | 1,66 | 1,70 | 00:00:00 | | 2004-08-10 | 1,69 | 1.066.500 | 1,71 | 1,67 | 1,67 | 00:00:00 | | 2004-08-11 | 1,70 | 1.009.300 | 1,70 | 1,69 | 1,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
