|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 2,85 | 2.059 | 2,91 | 2,85 | 2,88 | 00:00:00 | | 2000-08-15 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2000-08-16 | 2,83 | 7.534 | 2,87 | 2,83 | 2,87 | 00:00:00 | | 2000-08-17 | 2,82 | 6.286 | 2,85 | 2,80 | 2,85 | 00:00:00 | | 2000-08-18 | 2,84 | 2.837 | 2,84 | 2,82 | 2,83 | 00:00:00 | | 2000-08-21 | 2,85 | 1.386 | 2,86 | 2,83 | 2,86 | 00:00:00 | | 2000-08-22 | 2,83 | 3.647 | 2,86 | 2,82 | 2,85 | 00:00:00 | | 2000-08-23 | 2,80 | 12.242 | 2,84 | 2,80 | 2,84 | 00:00:00 | | 2000-08-24 | 2,82 | 6.093 | 2,84 | 2,81 | 2,83 | 00:00:00 | | 2000-08-25 | 2,85 | 4.372 | 2,86 | 2,81 | 2,81 | 00:00:00 | | 2000-08-28 | 2,82 | 2.777 | 2,86 | 2,81 | 2,86 | 00:00:00 | | 2000-08-29 | 2,82 | 9.407 | 2,82 | 2,80 | 2,81 | 00:00:00 | | 2000-08-30 | 2,83 | 8.078 | 2,86 | 2,81 | 2,83 | 00:00:00 | | 2000-08-31 | 2,84 | 5.589 | 2,86 | 2,82 | 2,82 | 00:00:00 | | 2000-09-01 | 2,85 | 3.316 | 2,86 | 2,83 | 2,86 | 00:00:00 | | 2000-09-04 | 2,80 | 5.657 | 2,86 | 2,80 | 2,85 | 00:00:00 | | 2000-09-05 | 2,83 | 7.410 | 2,83 | 2,77 | 2,79 | 00:00:00 | | 2000-09-06 | 2,37 | 195.115 | 2,43 | 2,21 | 2,29 | 00:00:00 | | 2000-09-07 | 2,21 | 107.545 | 2,34 | 2,21 | 2,33 | 00:00:00 | | 2000-09-08 | 2,24 | 131.816 | 2,30 | 2,14 | 2,17 | 00:00:00 | | 2000-09-11 | 2,29 | 28.210 | 2,31 | 2,26 | 2,29 | 00:00:00 | | 2000-09-12 | 2,33 | 38.817 | 2,39 | 2,31 | 2,31 | 00:00:00 | | 2000-09-13 | 2,31 | 44.548 | 2,39 | 2,31 | 2,39 | 00:00:00 | | 2000-09-14 | 2,30 | 13.290 | 2,33 | 2,28 | 2,32 | 00:00:00 | | 2000-09-15 | 2,26 | 11.076 | 2,31 | 2,26 | 2,27 | 00:00:00 | | 2000-09-18 | 2,23 | 5.091 | 2,26 | 2,23 | 2,26 | 00:00:00 | | 2000-09-19 | 2,23 | 4.321 | 2,25 | 2,22 | 2,24 | 00:00:00 | | 2000-09-20 | 2,17 | 16.007 | 2,25 | 2,14 | 2,25 | 00:00:00 | | 2000-09-21 | 2,17 | 9.460 | 2,19 | 2,13 | 2,17 | 00:00:00 | | 2000-09-22 | 2,21 | 17.622 | 2,25 | 2,13 | 2,16 | 00:00:00 | | 2000-09-25 | 2,22 | 12.348 | 2,26 | 2,21 | 2,25 | 00:00:00 | | 2000-09-26 | 2,15 | 12.030 | 2,21 | 2,14 | 2,21 | 00:00:00 | | 2000-09-27 | 2,43 | 5.538.275 | 2,48 | 2,39 | 2,45 | 00:00:00 | | 2000-09-28 | 2,14 | 4.984 | 2,15 | 2,12 | 2,12 | 00:00:00 | | 2000-09-29 | 2,21 | 8.525 | 2,21 | 2,15 | 2,16 | 00:00:00 | | 2000-10-02 | 2,17 | 3.248 | 2,22 | 2,17 | 2,21 | 00:00:00 | | 2000-10-03 | 2,12 | 17.576 | 2,19 | 2,11 | 2,17 | 00:00:00 | | 2000-10-04 | 2,08 | 17.358 | 2,13 | 2,07 | 2,12 | 00:00:00 | | 2000-10-05 | 2,35 | 0 | 2,35 | 2,35 | 2,35 | 00:00:00 | | 2000-10-06 | 2,11 | 9.925 | 2,11 | 2,08 | 2,08 | 00:00:00 | | 2000-10-09 | 2,08 | 8.820 | 2,12 | 2,08 | 2,09 | 00:00:00 | | 2000-10-10 | 2,12 | 5.674 | 2,13 | 2,09 | 2,11 | 00:00:00 | | 2000-10-11 | 2,09 | 19.434 | 2,12 | 2,09 | 2,12 | 00:00:00 | | 2000-10-12 | 2,08 | 21.234 | 2,12 | 2,08 | 2,12 | 00:00:00 | | 2000-10-13 | 2,00 | 11.929 | 2,05 | 2,00 | 2,05 | 00:00:00 | | 2000-10-16 | 2,00 | 5.595 | 2,04 | 1,97 | 2,03 | 00:00:00 | | 2000-10-17 | 1,90 | 12.285 | 2,00 | 1,89 | 2,00 | 00:00:00 | | 2000-10-18 | 1,77 | 21.591 | 1,88 | 1,77 | 1,88 | 00:00:00 | | 2000-10-19 | 1,78 | 15.597 | 1,82 | 1,77 | 1,79 | 00:00:00 | | 2000-10-20 | 1,78 | 5.600 | 1,81 | 1,78 | 1,81 | 00:00:00 | | 2000-10-23 | 1,77 | 5.976 | 1,81 | 1,77 | 1,80 | 00:00:00 | | 2000-10-24 | 1,78 | 5.396 | 1,79 | 1,77 | 1,77 | 00:00:00 | | 2000-10-25 | 1,77 | 13.711 | 1,78 | 1,74 | 1,78 | 00:00:00 | | 2000-10-26 | 1,74 | 6.796 | 1,76 | 1,74 | 1,74 | 00:00:00 | | 2000-10-27 | 1,76 | 4.348 | 1,78 | 1,74 | 1,74 | 00:00:00 | | 2000-10-30 | 1,87 | 13.074 | 1,87 | 1,82 | 1,82 | 00:00:00 | | 2000-10-31 | 2,01 | 25.507 | 2,06 | 1,91 | 1,91 | 00:00:00 | | 2000-11-01 | 2,12 | 0 | 2,12 | 2,12 | 2,12 | 00:00:00 | | 2000-11-02 | 2,10 | 27.978 | 2,16 | 2,06 | 2,08 | 00:00:00 | | 2000-11-03 | 2,32 | 162.110 | 2,46 | 2,15 | 2,16 | 00:00:00 | | 2000-11-06 | 2,21 | 57.754 | 2,39 | 2,12 | 2,39 | 00:00:00 | | 2000-11-07 | 2,23 | 83.429 | 2,35 | 2,16 | 2,21 | 00:00:00 | | 2000-11-08 | 2,21 | 15.243 | 2,26 | 2,13 | 2,23 | 00:00:00 | | 2000-11-09 | 2,21 | 11.359 | 2,22 | 2,18 | 2,20 | 00:00:00 | | 2000-11-10 | 2,12 | 10.024 | 2,26 | 2,12 | 2,21 | 00:00:00 | | 2000-11-13 | 1,96 | 22.020 | 2,08 | 1,90 | 2,07 | 00:00:00 | | 2000-11-14 | 2,11 | 18.060 | 2,11 | 1,97 | 2,00 | 00:00:00 | | 2000-11-15 | 2,14 | 16.302 | 2,24 | 2,04 | 2,08 | 00:00:00 | | 2000-11-16 | 2,07 | 6.259 | 2,14 | 2,05 | 2,09 | 00:00:00 | | 2000-11-17 | 2,11 | 8.984 | 2,14 | 2,07 | 2,09 | 00:00:00 | | 2000-11-20 | 2,06 | 5.454 | 2,13 | 2,06 | 2,11 | 00:00:00 | | 2000-11-21 | 2,01 | 5.487 | 2,11 | 1,98 | 2,08 | 00:00:00 | | 2000-11-22 | 1,95 | 8.147 | 1,99 | 1,95 | 1,98 | 00:00:00 | | 2000-11-23 | 1,98 | 5.436 | 1,99 | 1,94 | 1,98 | 00:00:00 | | 2000-11-24 | 2,02 | 6.328 | 2,05 | 1,98 | 1,99 | 00:00:00 | | 2000-11-27 | 2,06 | 8.618 | 2,09 | 2,04 | 2,06 | 00:00:00 | | 2000-11-28 | 2,11 | 11.454 | 2,13 | 2,01 | 2,08 | 00:00:00 | | 2000-11-29 | 2,24 | 33.503 | 2,25 | 2,08 | 2,08 | 00:00:00 | | 2000-11-30 | 2,25 | 34.105 | 2,28 | 2,20 | 2,23 | 00:00:00 | | 2000-12-01 | 2,55 | 0 | 2,55 | 2,55 | 2,55 | 00:00:00 | | 2000-12-04 | 2,28 | 12.209 | 2,28 | 2,22 | 2,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
