|
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 | 2005-07-13 | 2,41 | 114.500 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2005-07-14 | 2,40 | 259.700 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2005-07-15 | 2,41 | 142.900 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2005-07-18 | 2,41 | 417.100 | 2,47 | 2,41 | 2,42 | 00:00:00 | 2005-07-19 | 2,39 | 759.000 | 2,43 | 2,38 | 2,42 | 00:00:00 | 2005-07-20 | 2,36 | 944.400 | 2,39 | 2,36 | 2,38 | 00:00:00 | 2005-07-21 | 2,36 | 165.800 | 2,37 | 2,35 | 2,36 | 00:00:00 | 2005-07-22 | 2,37 | 549.700 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2005-07-25 | 2,36 | 242.800 | 2,36 | 2,35 | 2,35 | 00:00:00 | 2005-07-26 | 2,37 | 505.400 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2005-07-27 | 2,40 | 1.256.200 | 2,41 | 2,37 | 2,37 | 00:00:00 | 2005-07-28 | 2,45 | 1.288.100 | 2,45 | 2,39 | 2,39 | 00:00:00 | 2005-07-29 | 2,42 | 221.700 | 2,44 | 2,41 | 2,41 | 00:00:00 | 2005-08-01 | 2,40 | 346.000 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2005-08-02 | 2,44 | 369.600 | 2,45 | 2,41 | 2,43 | 00:00:00 | 2005-08-03 | 2,39 | 406.600 | 2,44 | 2,39 | 2,44 | 00:00:00 | 2005-08-04 | 2,36 | 588.300 | 2,41 | 2,36 | 2,41 | 00:00:00 | 2005-08-05 | 2,35 | 1.085.700 | 2,37 | 2,34 | 2,36 | 00:00:00 | 2005-08-08 | 2,36 | 245.500 | 2,36 | 2,34 | 2,36 | 00:00:00 | 2005-08-09 | 2,36 | 632.700 | 2,37 | 2,34 | 2,34 | 00:00:00 | 2005-08-10 | 2,38 | 826.600 | 2,38 | 2,35 | 2,37 | 00:00:00 | 2005-08-11 | 2,40 | 952.500 | 2,41 | 2,38 | 2,39 | 00:00:00 | 2005-08-12 | 2,39 | 931.100 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2005-08-15 | 2,38 | 36.700 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2005-08-16 | 2,37 | 282.200 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2005-08-17 | 2,39 | 668.600 | 2,39 | 2,36 | 2,36 | 00:00:00 | 2005-08-18 | 2,40 | 457.500 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2005-08-19 | 2,36 | 480.100 | 2,40 | 2,35 | 2,38 | 00:00:00 | 2005-08-22 | 2,37 | 79.700 | 2,38 | 2,36 | 2,36 | 00:00:00 | 2005-08-23 | 2,37 | 117.500 | 2,37 | 2,36 | 2,36 | 00:00:00 | 2005-08-24 | 2,36 | 1.129.100 | 2,37 | 2,35 | 2,36 | 00:00:00 | 2005-08-25 | 2,34 | 782.400 | 2,36 | 2,34 | 2,36 | 00:00:00 | 2005-08-26 | 2,34 | 69.000 | 2,35 | 2,33 | 2,33 | 00:00:00 | 2005-08-29 | 2,33 | 49.500 | 2,34 | 2,33 | 2,34 | 00:00:00 | 2005-08-30 | 2,33 | 445.400 | 2,34 | 2,33 | 2,33 | 00:00:00 | 2005-08-31 | 2,36 | 66.400 | 2,36 | 2,33 | 2,33 | 00:00:00 | 2005-09-01 | 2,37 | 430.300 | 2,37 | 2,34 | 2,36 | 00:00:00 | 2005-09-02 | 2,38 | 221.400 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2005-09-05 | 2,37 | 228.500 | 2,37 | 2,37 | 2,37 | 00:00:00 | 2005-09-06 | 2,36 | 983.000 | 2,38 | 2,36 | 2,38 | 00:00:00 | 2005-09-07 | 2,37 | 450.400 | 2,38 | 2,34 | 2,36 | 00:00:00 | 2005-09-08 | 2,35 | 349.000 | 2,36 | 2,34 | 2,34 | 00:00:00 | 2005-09-09 | 2,39 | 339.900 | 2,41 | 2,36 | 2,36 | 00:00:00 | 2005-09-12 | 2,41 | 276.700 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2005-09-13 | 2,36 | 457.000 | 2,41 | 2,36 | 2,40 | 00:00:00 | 2005-09-14 | 2,37 | 34.900 | 2,38 | 2,37 | 2,37 | 00:00:00 | 2005-09-15 | 2,39 | 88.800 | 2,39 | 2,37 | 2,37 | 00:00:00 | 2005-09-16 | 2,38 | 370.500 | 2,39 | 2,37 | 2,37 | 00:00:00 | 2005-09-19 | 2,36 | 67.900 | 2,38 | 2,36 | 2,37 | 00:00:00 | 2005-09-20 | 2,40 | 4.730.100 | 2,41 | 2,37 | 2,38 | 00:00:00 | 2005-09-21 | 2,39 | 844.700 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2005-09-22 | 2,38 | 61.300 | 2,40 | 2,38 | 2,40 | 00:00:00 | 2005-09-23 | 2,37 | 283.900 | 2,38 | 2,37 | 2,38 | 00:00:00 | 2005-09-26 | 2,39 | 143.700 | 2,39 | 2,37 | 2,37 | 00:00:00 | 2005-09-27 | 2,37 | 102.300 | 2,39 | 2,37 | 2,39 | 00:00:00 | 2005-09-28 | 2,38 | 169.200 | 2,40 | 2,37 | 2,37 | 00:00:00 | 2005-09-29 | 2,38 | 647.300 | 2,42 | 2,37 | 2,38 | 00:00:00 | 2005-09-30 | 2,40 | 409.900 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2005-10-03 | 2,40 | 2.140.800 | 2,41 | 2,38 | 2,38 | 00:00:00 | 2005-10-04 | 2,40 | 290.100 | 2,42 | 2,38 | 2,38 | 00:00:00 | 2005-10-05 | 2,41 | 283.000 | 2,41 | 2,38 | 2,39 | 00:00:00 | 2005-10-06 | 2,39 | 799.200 | 2,40 | 2,38 | 2,39 | 00:00:00 | 2005-10-07 | 2,40 | 242.900 | 2,40 | 2,39 | 2,40 | 00:00:00 | 2005-10-10 | 2,41 | 324.100 | 2,42 | 2,39 | 2,40 | 00:00:00 | 2005-10-11 | 2,41 | 492.700 | 2,41 | 2,40 | 2,41 | 00:00:00 | 2005-10-12 | 2,40 | 346.200 | 2,41 | 2,40 | 2,41 | 00:00:00 | 2005-10-13 | 2,40 | 127.500 | 2,41 | 2,38 | 2,40 | 00:00:00 | 2005-10-14 | 2,40 | 74.800 | 2,40 | 2,40 | 2,40 | 00:00:00 | 2005-10-17 | 2,41 | 65.400 | 2,41 | 2,40 | 2,40 | 00:00:00 | 2005-10-18 | 2,44 | 605.700 | 2,44 | 2,40 | 2,41 | 00:00:00 | 2005-10-19 | 2,42 | 697.900 | 2,45 | 2,38 | 2,44 | 00:00:00 | 2005-10-20 | 2,40 | 293.400 | 2,43 | 2,40 | 2,43 | 00:00:00 | 2005-10-21 | 2,40 | 1.349.600 | 2,40 | 2,36 | 2,39 | 00:00:00 | 2005-10-24 | 2,40 | 123.800 | 2,41 | 2,39 | 2,40 | 00:00:00 | 2005-10-25 | 2,40 | 227.400 | 2,42 | 2,40 | 2,41 | 00:00:00 | 2005-10-26 | 2,42 | 377.400 | 2,43 | 2,40 | 2,42 | 00:00:00 | 2005-10-27 | 2,40 | 334.600 | 2,42 | 2,38 | 2,42 | 00:00:00 | 2005-10-28 | 2,41 | 267.300 | 2,42 | 2,40 | 2,41 | 00:00:00 | 2005-10-31 | 2,40 | 187.200 | 2,42 | 2,40 | 2,40 | 00:00:00 | 2005-11-01 | 2,42 | 75.800 | 2,44 | 2,40 | 2,40 | 00:00:00 | 2005-11-02 | 2,42 | 957.400 | 2,43 | 2,42 | 2,42 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|