|
 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 | | 2004-08-11 | 1,70 | 1.009.300 | 1,70 | 1,69 | 1,70 | 00:00:00 | | 2004-08-12 | 1,75 | 2.317.500 | 1,79 | 1,70 | 1,70 | 00:00:00 | | 2004-08-13 | 1,76 | 540.400 | 1,78 | 1,74 | 1,77 | 00:00:00 | | 2004-08-16 | 1,76 | 254.800 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2004-08-17 | 1,74 | 213.800 | 1,78 | 1,72 | 1,77 | 00:00:00 | | 2004-08-18 | 1,74 | 180.100 | 1,76 | 1,73 | 1,73 | 00:00:00 | | 2004-08-19 | 1,76 | 80.200 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2004-08-20 | 1,81 | 273.000 | 1,81 | 1,76 | 1,77 | 00:00:00 | | 2004-08-23 | 1,77 | 84.200 | 1,81 | 1,77 | 1,79 | 00:00:00 | | 2004-08-24 | 1,78 | 66.700 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-08-25 | 1,76 | 645.100 | 1,80 | 1,76 | 1,78 | 00:00:00 | | 2004-08-26 | 1,77 | 53.800 | 1,77 | 1,76 | 1,77 | 00:00:00 | | 2004-08-27 | 1,76 | 115.900 | 1,77 | 1,76 | 1,77 | 00:00:00 | | 2004-08-30 | 1,76 | 216.200 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2004-08-31 | 1,78 | 643.400 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2004-09-01 | 1,78 | 76.800 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2004-09-02 | 1,78 | 156.000 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-09-03 | 1,78 | 249.000 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2004-09-06 | 1,78 | 176.600 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-09-07 | 1,78 | 170.700 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2004-09-08 | 1,76 | 136.200 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-09-09 | 1,78 | 261.400 | 1,79 | 1,76 | 1,76 | 00:00:00 | | 2004-09-10 | 1,77 | 113.400 | 1,78 | 1,77 | 1,78 | 00:00:00 | | 2004-09-13 | 1,77 | 581.200 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2004-09-14 | 1,77 | 378.900 | 1,78 | 1,77 | 1,77 | 00:00:00 | | 2004-09-15 | 1,77 | 535.900 | 1,78 | 1,76 | 1,78 | 00:00:00 | | 2004-09-16 | 1,77 | 42.500 | 1,77 | 1,76 | 1,77 | 00:00:00 | | 2004-09-17 | 1,78 | 235.900 | 1,78 | 1,76 | 1,77 | 00:00:00 | | 2004-09-20 | 1,76 | 235.000 | 1,77 | 1,76 | 1,77 | 00:00:00 | | 2004-09-21 | 1,78 | 111.100 | 1,78 | 1,76 | 1,76 | 00:00:00 | | 2004-09-22 | 1,75 | 351.800 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2004-09-23 | 1,75 | 82.200 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2004-09-24 | 1,75 | 153.200 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2004-09-27 | 1,75 | 210.800 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2004-09-28 | 1,83 | 1.498.700 | 1,85 | 1,73 | 1,73 | 00:00:00 | | 2004-09-29 | 1,81 | 287.700 | 1,84 | 1,80 | 1,82 | 00:00:00 | | 2004-09-30 | 1,81 | 488.500 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2004-10-01 | 1,81 | 178.300 | 1,81 | 1,80 | 1,81 | 00:00:00 | | 2004-10-04 | 1,82 | 116.500 | 1,84 | 1,81 | 1,81 | 00:00:00 | | 2004-10-05 | 1,83 | 252.000 | 1,84 | 1,81 | 1,82 | 00:00:00 | | 2004-10-06 | 1,83 | 524.300 | 1,83 | 1,81 | 1,81 | 00:00:00 | | 2004-10-07 | 1,83 | 45.500 | 1,83 | 1,81 | 1,83 | 00:00:00 | | 2004-10-08 | 1,83 | 121.600 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2004-10-11 | 1,82 | 853.500 | 1,82 | 1,81 | 1,81 | 00:00:00 | | 2004-10-12 | 1,81 | 122.900 | 1,82 | 1,81 | 1,81 | 00:00:00 | | 2004-10-13 | 1,81 | 180.000 | 1,82 | 1,81 | 1,82 | 00:00:00 | | 2004-10-14 | 1,83 | 294.700 | 1,83 | 1,81 | 1,81 | 00:00:00 | | 2004-10-15 | 1,82 | 84.200 | 1,83 | 1,82 | 1,83 | 00:00:00 | | 2004-10-18 | 1,85 | 349.800 | 1,86 | 1,82 | 1,83 | 00:00:00 | | 2004-10-19 | 1,83 | 842.700 | 1,85 | 1,83 | 1,84 | 00:00:00 | | 2004-10-20 | 1,82 | 488.200 | 1,83 | 1,80 | 1,82 | 00:00:00 | | 2004-10-21 | 1,83 | 285.800 | 1,84 | 1,82 | 1,82 | 00:00:00 | | 2004-10-22 | 1,81 | 434.300 | 1,83 | 1,81 | 1,82 | 00:00:00 | | 2004-10-25 | 1,83 | 359.100 | 1,83 | 1,80 | 1,81 | 00:00:00 | | 2004-10-26 | 1,81 | 83.400 | 1,82 | 1,81 | 1,82 | 00:00:00 | | 2004-10-27 | 1,82 | 333.000 | 1,82 | 1,80 | 1,81 | 00:00:00 | | 2004-10-28 | 1,83 | 116.000 | 1,83 | 1,82 | 1,82 | 00:00:00 | | 2004-10-29 | 1,85 | 1.038.700 | 1,88 | 1,84 | 1,84 | 00:00:00 | | 2004-11-01 | 1,83 | 321.900 | 1,86 | 1,82 | 1,86 | 00:00:00 | | 2004-11-02 | 1,84 | 294.500 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2004-11-03 | 1,84 | 594.800 | 1,85 | 1,83 | 1,84 | 00:00:00 | | 2004-11-04 | 1,84 | 297.300 | 1,85 | 1,83 | 1,83 | 00:00:00 | | 2004-11-05 | 1,85 | 275.800 | 1,85 | 1,84 | 1,85 | 00:00:00 | | 2004-11-08 | 1,86 | 298.100 | 1,86 | 1,84 | 1,85 | 00:00:00 | | 2004-11-09 | 1,85 | 450.600 | 1,86 | 1,84 | 1,85 | 00:00:00 | | 2004-11-10 | 1,86 | 310.000 | 1,86 | 1,85 | 1,85 | 00:00:00 | | 2004-11-11 | 1,93 | 1.056.900 | 1,94 | 1,86 | 1,86 | 00:00:00 | | 2004-11-12 | 1,92 | 355.900 | 1,94 | 1,90 | 1,92 | 00:00:00 | | 2004-11-15 | 1,94 | 413.300 | 1,95 | 1,92 | 1,93 | 00:00:00 | | 2004-11-16 | 1,92 | 130.500 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2004-11-17 | 1,97 | 843.800 | 1,97 | 1,92 | 1,92 | 00:00:00 | | 2004-11-18 | 1,96 | 247.700 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2004-11-19 | 1,93 | 254.200 | 1,96 | 1,92 | 1,95 | 00:00:00 | | 2004-11-22 | 1,94 | 385.900 | 1,96 | 1,92 | 1,92 | 00:00:00 | | 2004-11-23 | 1,95 | 1.430.700 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2004-11-24 | 1,96 | 556.200 | 1,98 | 1,94 | 1,97 | 00:00:00 | | 2004-11-25 | 1,95 | 1.060.000 | 1,96 | 1,94 | 1,95 | 00:00:00 | | 2004-11-26 | 1,93 | 203.200 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2004-11-29 | 1,94 | 244.400 | 1,94 | 1,92 | 1,94 | 00:00:00 | | 2004-11-30 | 1,91 | 363.300 | 1,96 | 1,91 | 1,92 | 00:00:00 | | 2004-12-01 | 1,94 | 283.300 | 1,94 | 1,89 | 1,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
