|
 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 | | 2000-04-24 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2000-04-25 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2000-04-26 | 3,34 | 4.280 | 3,48 | 3,34 | 3,48 | 00:00:00 | | 2000-04-27 | 3,34 | 8.598 | 3,38 | 3,20 | 3,35 | 00:00:00 | | 2000-04-28 | 3,47 | 6.664 | 3,47 | 3,31 | 3,40 | 00:00:00 | | 2000-05-01 | 3,92 | 0 | 3,92 | 3,92 | 3,92 | 00:00:00 | | 2000-05-02 | 3,37 | 8.971 | 3,48 | 3,32 | 3,43 | 00:00:00 | | 2000-05-03 | 3,33 | 6.399 | 3,40 | 3,31 | 3,36 | 00:00:00 | | 2000-05-04 | 3,30 | 5.812 | 3,32 | 3,26 | 3,32 | 00:00:00 | | 2000-05-05 | 3,28 | 4.667 | 3,30 | 3,25 | 3,29 | 00:00:00 | | 2000-05-08 | 3,18 | 11.994 | 3,30 | 3,16 | 3,25 | 00:00:00 | | 2000-05-09 | 3,16 | 7.341 | 3,21 | 3,16 | 3,21 | 00:00:00 | | 2000-05-10 | 3,13 | 8.100 | 3,21 | 3,13 | 3,18 | 00:00:00 | | 2000-05-11 | 3,14 | 5.138 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2000-05-12 | 3,14 | 4.174 | 3,18 | 3,14 | 3,18 | 00:00:00 | | 2000-05-15 | 3,16 | 2.940 | 3,18 | 3,14 | 3,14 | 00:00:00 | | 2000-05-16 | 3,18 | 4.655 | 3,19 | 3,16 | 3,18 | 00:00:00 | | 2000-05-17 | 3,10 | 2.636 | 3,17 | 3,10 | 3,17 | 00:00:00 | | 2000-05-18 | 3,06 | 5.337 | 3,11 | 3,06 | 3,10 | 00:00:00 | | 2000-05-19 | 2,98 | 5.683 | 3,08 | 2,98 | 3,05 | 00:00:00 | | 2000-05-22 | 2,87 | 5.316 | 2,99 | 2,87 | 2,99 | 00:00:00 | | 2000-05-23 | 3,02 | 10.485 | 3,02 | 2,90 | 2,92 | 00:00:00 | | 2000-05-24 | 3,18 | 12.440 | 3,18 | 2,92 | 2,94 | 00:00:00 | | 2000-05-25 | 3,10 | 5.436 | 3,26 | 3,10 | 3,23 | 00:00:00 | | 2000-05-26 | 3,03 | 5.467 | 3,15 | 3,02 | 3,09 | 00:00:00 | | 2000-05-29 | 3,04 | 3.179 | 3,12 | 3,00 | 3,09 | 00:00:00 | | 2000-05-30 | 2,99 | 7.523 | 3,08 | 2,99 | 3,04 | 00:00:00 | | 2000-05-31 | 2,99 | 7.427 | 3,03 | 2,95 | 3,01 | 00:00:00 | | 2000-06-01 | 3,05 | 5.529 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2000-06-02 | 3,11 | 10.853 | 3,14 | 3,03 | 3,04 | 00:00:00 | | 2000-06-05 | 3,02 | 5.258 | 3,14 | 3,01 | 3,14 | 00:00:00 | | 2000-06-06 | 3,03 | 4.927 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2000-06-07 | 3,02 | 3.429 | 3,04 | 3,00 | 3,02 | 00:00:00 | | 2000-06-08 | 3,07 | 6.718 | 3,09 | 3,04 | 3,06 | 00:00:00 | | 2000-06-09 | 3,14 | 4.713 | 3,15 | 3,07 | 3,08 | 00:00:00 | | 2000-06-12 | 3,10 | 2.778 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2000-06-13 | 3,21 | 5.466 | 3,24 | 3,07 | 3,10 | 00:00:00 | | 2000-06-14 | 3,30 | 20.509 | 3,30 | 3,22 | 3,22 | 00:00:00 | | 2000-06-15 | 3,37 | 23.761 | 3,42 | 3,32 | 3,37 | 00:00:00 | | 2000-06-16 | 3,27 | 9.992 | 3,41 | 3,27 | 3,40 | 00:00:00 | | 2000-06-19 | 3,28 | 3.715 | 3,32 | 3,27 | 3,29 | 00:00:00 | | 2000-06-20 | 3,23 | 11.220 | 3,32 | 3,23 | 3,29 | 00:00:00 | | 2000-06-21 | 3,18 | 9.493 | 3,26 | 3,17 | 3,26 | 00:00:00 | | 2000-06-22 | 3,18 | 9.493 | 3,26 | 3,17 | 3,26 | 00:00:00 | | 2000-06-23 | 3,18 | 3.359 | 3,27 | 3,18 | 3,22 | 00:00:00 | | 2000-06-26 | 3,15 | 2.429 | 3,21 | 3,15 | 3,21 | 00:00:00 | | 2000-06-27 | 3,17 | 5.373 | 3,21 | 3,14 | 3,21 | 00:00:00 | | 2000-06-28 | 3,13 | 3.721 | 3,18 | 3,13 | 3,17 | 00:00:00 | | 2000-06-29 | 3,01 | 7.871 | 3,15 | 3,01 | 3,15 | 00:00:00 | | 2000-06-30 | 3,05 | 8.853 | 3,16 | 3,04 | 3,04 | 00:00:00 | | 2000-07-03 | 3,08 | 4.310 | 3,11 | 3,05 | 3,05 | 00:00:00 | | 2000-07-04 | 3,07 | 2.790 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2000-07-05 | 3,07 | 3.568 | 3,09 | 3,06 | 3,09 | 00:00:00 | | 2000-07-06 | 3,07 | 2.213 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2000-07-07 | 3,02 | 6.354 | 3,11 | 3,02 | 3,11 | 00:00:00 | | 2000-07-10 | 3,04 | 2.140 | 3,06 | 3,03 | 3,06 | 00:00:00 | | 2000-07-11 | 3,03 | 2.524 | 3,09 | 3,01 | 3,09 | 00:00:00 | | 2000-07-12 | 3,11 | 4.368 | 3,11 | 3,04 | 3,06 | 00:00:00 | | 2000-07-13 | 3,08 | 1.931 | 3,12 | 3,07 | 3,12 | 00:00:00 | | 2000-07-14 | 3,07 | 4.899 | 3,10 | 3,07 | 3,10 | 00:00:00 | | 2000-07-17 | 3,05 | 21.272 | 3,11 | 3,01 | 3,07 | 00:00:00 | | 2000-07-18 | 3,04 | 4.855 | 3,07 | 3,03 | 3,05 | 00:00:00 | | 2000-07-19 | 3,06 | 2.128 | 3,06 | 3,02 | 3,03 | 00:00:00 | | 2000-07-20 | 3,07 | 7.369 | 3,10 | 3,07 | 3,07 | 00:00:00 | | 2000-07-21 | 3,10 | 8.620 | 3,10 | 3,07 | 3,07 | 00:00:00 | | 2000-07-24 | 3,03 | 15.485 | 3,11 | 3,00 | 3,11 | 00:00:00 | | 2000-07-25 | 3,00 | 6.082 | 3,04 | 3,00 | 3,03 | 00:00:00 | | 2000-07-26 | 2,99 | 16.153 | 3,03 | 2,99 | 3,01 | 00:00:00 | | 2000-07-27 | 2,99 | 2.808 | 3,01 | 2,98 | 3,01 | 00:00:00 | | 2000-07-28 | 2,93 | 7.220 | 2,99 | 2,93 | 2,99 | 00:00:00 | | 2000-07-31 | 2,92 | 8.165 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2000-08-01 | 2,88 | 13.076 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2000-08-02 | 2,85 | 13.101 | 2,89 | 2,85 | 2,86 | 00:00:00 | | 2000-08-03 | 2,81 | 10.850 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2000-08-04 | 2,86 | 4.243 | 2,91 | 2,82 | 2,82 | 00:00:00 | | 2000-08-07 | 2,91 | 10.678 | 2,93 | 2,87 | 2,90 | 00:00:00 | | 2000-08-08 | 2,85 | 3.281 | 2,91 | 2,84 | 2,91 | 00:00:00 | | 2000-08-09 | 2,89 | 2.055 | 2,90 | 2,87 | 2,88 | 00:00:00 | | 2000-08-10 | 2,89 | 5.368 | 2,90 | 2,85 | 2,87 | 00:00:00 | | 2000-08-11 | 2,86 | 3.306 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2000-08-14 | 2,85 | 2.059 | 2,91 | 2,85 | 2,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
