|
 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 | | 2000-12-04 | 2,28 | 12.209 | 2,28 | 2,22 | 2,23 | 00:00:00 | | 2000-12-05 | 2,28 | 20.610 | 2,35 | 2,28 | 2,29 | 00:00:00 | | 2000-12-06 | 2,23 | 7.371 | 2,31 | 2,21 | 2,31 | 00:00:00 | | 2000-12-07 | 2,24 | 8.925 | 2,26 | 2,22 | 2,24 | 00:00:00 | | 2000-12-08 | 2,54 | 0 | 2,54 | 2,54 | 2,54 | 00:00:00 | | 2000-12-11 | 2,29 | 10.912 | 2,31 | 2,26 | 2,28 | 00:00:00 | | 2000-12-12 | 2,30 | 8.884 | 2,30 | 2,26 | 2,29 | 00:00:00 | | 2000-12-13 | 2,31 | 15.182 | 2,32 | 2,27 | 2,27 | 00:00:00 | | 2000-12-14 | 2,37 | 28.356 | 2,43 | 2,29 | 2,31 | 00:00:00 | | 2000-12-15 | 2,35 | 21.594 | 2,45 | 2,32 | 2,38 | 00:00:00 | | 2000-12-18 | 2,26 | 10.830 | 2,40 | 2,26 | 2,39 | 00:00:00 | | 2000-12-19 | 2,29 | 12.644 | 2,34 | 2,28 | 2,30 | 00:00:00 | | 2000-12-20 | 2,17 | 14.263 | 2,31 | 2,16 | 2,28 | 00:00:00 | | 2000-12-21 | 2,14 | 17.449 | 2,20 | 2,12 | 2,17 | 00:00:00 | | 2000-12-22 | 2,08 | 12.650 | 2,17 | 2,08 | 2,16 | 00:00:00 | | 2000-12-27 | 2,04 | 18.740 | 2,11 | 2,04 | 2,08 | 00:00:00 | | 2000-12-28 | 1,98 | 17.372 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2000-12-29 | 1,94 | 18.914 | 1,98 | 1,93 | 1,98 | 00:00:00 | | 2001-01-01 | 2,20 | 0 | 2,20 | 2,20 | 2,20 | 00:00:00 | | 2001-01-02 | 1,96 | 12.177 | 2,00 | 1,94 | 1,94 | 00:00:00 | | 2001-01-03 | 1,94 | 4.996 | 1,98 | 1,94 | 1,96 | 00:00:00 | | 2001-01-04 | 1,99 | 7.598 | 2,01 | 1,97 | 2,00 | 00:00:00 | | 2001-01-05 | 2,01 | 3.365 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2001-01-08 | 1,98 | 4.056 | 2,02 | 1,95 | 2,02 | 00:00:00 | | 2001-01-09 | 1,98 | 4.904 | 2,01 | 1,97 | 1,99 | 00:00:00 | | 2001-01-10 | 1,98 | 2.888 | 1,99 | 1,96 | 1,99 | 00:00:00 | | 2001-01-11 | 1,99 | 13.419 | 2,01 | 1,98 | 1,99 | 00:00:00 | | 2001-01-12 | 2,05 | 14.328 | 2,08 | 2,01 | 2,01 | 00:00:00 | | 2001-01-15 | 2,03 | 10.116 | 2,08 | 2,03 | 2,07 | 00:00:00 | | 2001-01-16 | 2,00 | 6.530 | 2,04 | 1,96 | 2,04 | 00:00:00 | | 2001-01-17 | 2,03 | 8.796 | 2,03 | 1,99 | 2,03 | 00:00:00 | | 2001-01-18 | 2,03 | 5.000 | 2,04 | 2,01 | 2,03 | 00:00:00 | | 2001-01-19 | 2,08 | 16.158 | 2,10 | 2,03 | 2,05 | 00:00:00 | | 2001-01-22 | 2,06 | 2.685 | 2,11 | 2,05 | 2,11 | 00:00:00 | | 2001-01-23 | 2,03 | 10.510 | 2,07 | 2,01 | 2,04 | 00:00:00 | | 2001-01-24 | 2,07 | 9.180 | 2,07 | 2,02 | 2,06 | 00:00:00 | | 2001-01-25 | 2,06 | 5.462 | 2,07 | 2,04 | 2,06 | 00:00:00 | | 2001-01-26 | 2,05 | 8.193 | 2,06 | 2,03 | 2,03 | 00:00:00 | | 2001-01-29 | 2,01 | 12.080 | 2,06 | 2,01 | 2,06 | 00:00:00 | | 2001-01-30 | 2,01 | 9.528 | 2,04 | 1,99 | 2,02 | 00:00:00 | | 2001-01-31 | 2,00 | 25.792 | 2,01 | 1,97 | 2,00 | 00:00:00 | | 2001-02-01 | 1,99 | 3.220 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2001-02-02 | 1,98 | 3.304 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2001-02-05 | 1,96 | 6.294 | 1,98 | 1,96 | 1,98 | 00:00:00 | | 2001-02-06 | 1,97 | 11.725 | 1,98 | 1,94 | 1,96 | 00:00:00 | | 2001-02-07 | 2,00 | 11.048 | 2,03 | 1,95 | 1,96 | 00:00:00 | | 2001-02-08 | 1,97 | 4.021 | 2,02 | 1,97 | 2,00 | 00:00:00 | | 2001-02-09 | 1,95 | 6.527 | 1,98 | 1,95 | 1,98 | 00:00:00 | | 2001-02-12 | 1,96 | 4.526 | 1,97 | 1,95 | 1,95 | 00:00:00 | | 2001-02-13 | 1,97 | 2.461 | 1,99 | 1,96 | 1,97 | 00:00:00 | | 2001-02-14 | 1,97 | 7.446 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2001-02-15 | 1,95 | 1.694 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2001-02-16 | 1,96 | 4.565 | 1,96 | 1,95 | 1,96 | 00:00:00 | | 2001-02-19 | 1,95 | 1.504 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2001-02-20 | 1,95 | 22.167 | 1,98 | 1,95 | 1,95 | 00:00:00 | | 2001-02-21 | 1,94 | 4.953 | 1,96 | 1,90 | 1,95 | 00:00:00 | | 2001-02-22 | 1,93 | 4.232 | 1,96 | 1,91 | 1,96 | 00:00:00 | | 2001-02-23 | 1,91 | 3.759 | 1,93 | 1,90 | 1,93 | 00:00:00 | | 2001-02-26 | 1,91 | 3.832 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2001-02-27 | 2,16 | 0 | 2,16 | 2,16 | 2,16 | 00:00:00 | | 2001-02-28 | 1,86 | 5.410 | 1,90 | 1,86 | 1,89 | 00:00:00 | | 2001-03-01 | 1,78 | 7.242 | 1,86 | 1,77 | 1,86 | 00:00:00 | | 2001-03-02 | 1,77 | 13.995 | 1,79 | 1,76 | 1,78 | 00:00:00 | | 2001-03-05 | 1,75 | 9.981 | 1,77 | 1,74 | 1,77 | 00:00:00 | | 2001-03-06 | 1,76 | 7.145 | 1,80 | 1,75 | 1,75 | 00:00:00 | | 2001-03-07 | 1,76 | 4.582 | 1,78 | 1,75 | 1,78 | 00:00:00 | | 2001-03-08 | 1,70 | 19.348 | 1,77 | 1,67 | 1,76 | 00:00:00 | | 2001-03-09 | 1,61 | 19.912 | 1,68 | 1,60 | 1,67 | 00:00:00 | | 2001-03-12 | 1,60 | 8.480 | 1,61 | 1,58 | 1,61 | 00:00:00 | | 2001-03-13 | 1,63 | 5.697 | 1,64 | 1,59 | 1,60 | 00:00:00 | | 2001-03-14 | 1,59 | 10.141 | 1,63 | 1,58 | 1,63 | 00:00:00 | | 2001-03-15 | 1,56 | 12.778 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2001-03-16 | 1,41 | 39.910 | 1,54 | 1,41 | 1,54 | 00:00:00 | | 2001-03-19 | 1,34 | 14.296 | 1,44 | 1,33 | 1,44 | 00:00:00 | | 2001-03-20 | 1,40 | 29.507 | 1,49 | 1,36 | 1,38 | 00:00:00 | | 2001-03-21 | 1,39 | 25.752 | 1,42 | 1,33 | 1,38 | 00:00:00 | | 2001-03-22 | 1,38 | 22.552 | 1,41 | 1,35 | 1,35 | 00:00:00 | | 2001-03-23 | 1,41 | 29.195 | 1,47 | 1,40 | 1,44 | 00:00:00 | | 2001-03-26 | 1,41 | 23.352 | 1,45 | 1,41 | 1,45 | 00:00:00 | | 2001-03-27 | 1,43 | 24.935 | 1,43 | 1,41 | 1,41 | 00:00:00 | | 2001-03-28 | 1,57 | 31.923 | 1,60 | 1,42 | 1,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
