|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-18 | 1,35 | 4.577 | 1,35 | 1,32 | 1,33 | 00:00:00 | | 2001-07-19 | 1,39 | 4.260 | 1,39 | 1,34 | 1,35 | 00:00:00 | | 2001-07-20 | 1,37 | 1.569 | 1,39 | 1,36 | 1,38 | 00:00:00 | | 2001-07-23 | 1,37 | 4.769 | 1,38 | 1,35 | 1,36 | 00:00:00 | | 2001-07-24 | 1,38 | 8.027 | 1,40 | 1,36 | 1,36 | 00:00:00 | | 2001-07-25 | 1,39 | 4.971 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2001-07-26 | 1,39 | 3.915 | 1,39 | 1,38 | 1,39 | 00:00:00 | | 2001-07-27 | 1,39 | 6.430 | 1,43 | 1,38 | 1,38 | 00:00:00 | | 2001-07-30 | 1,40 | 6.525 | 1,41 | 1,39 | 1,41 | 00:00:00 | | 2001-07-31 | 1,39 | 2.771 | 1,40 | 1,38 | 1,38 | 00:00:00 | | 2001-08-01 | 1,41 | 19.299 | 1,45 | 1,38 | 1,39 | 00:00:00 | | 2001-08-02 | 1,40 | 7.792 | 1,44 | 1,39 | 1,43 | 00:00:00 | | 2001-08-03 | 1,39 | 3.519 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2001-08-06 | 1,41 | 9.396 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2001-08-07 | 1,40 | 553 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2001-08-08 | 1,39 | 2.231 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2001-08-09 | 1,40 | 2.448 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2001-08-10 | 1,38 | 21.674 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2001-08-13 | 1,41 | 4.790 | 1,41 | 1,36 | 1,37 | 00:00:00 | | 2001-08-14 | 1,39 | 6.505 | 1,41 | 1,39 | 1,40 | 00:00:00 | | 2001-08-15 | 1,57 | 0 | 1,57 | 1,57 | 1,57 | 00:00:00 | | 2001-08-16 | 1,39 | 4.006 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2001-08-17 | 1,38 | 2.638 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2001-08-20 | 1,36 | 14.174 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2001-08-21 | 1,36 | 1.799 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2001-08-22 | 1,37 | 3.822 | 1,37 | 1,36 | 1,37 | 00:00:00 | | 2001-08-23 | 1,35 | 5.010 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2001-08-24 | 1,38 | 7.216 | 1,38 | 1,34 | 1,35 | 00:00:00 | | 2001-08-27 | 1,39 | 2.035 | 1,39 | 1,37 | 1,39 | 00:00:00 | | 2001-08-28 | 1,38 | 9.569 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2001-08-29 | 1,39 | 7.995 | 1,39 | 1,37 | 1,37 | 00:00:00 | | 2001-08-30 | 1,37 | 832 | 1,39 | 1,37 | 1,38 | 00:00:00 | | 2001-08-31 | 1,37 | 2.032 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2001-09-03 | 1,36 | 2.802 | 1,37 | 1,35 | 1,37 | 00:00:00 | | 2001-09-04 | 1,32 | 6.711 | 1,35 | 1,29 | 1,35 | 00:00:00 | | 2001-09-05 | 1,30 | 2.510 | 1,30 | 1,26 | 1,28 | 00:00:00 | | 2001-09-06 | 1,33 | 3.499 | 1,33 | 1,27 | 1,27 | 00:00:00 | | 2001-09-07 | 1,29 | 9.382 | 1,32 | 1,28 | 1,30 | 00:00:00 | | 2001-09-10 | 1,26 | 3.078 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2001-09-11 | 1,24 | 6.793 | 1,30 | 1,15 | 1,26 | 00:00:00 | | 2001-09-12 | 1,17 | 13.348 | 1,26 | 1,16 | 1,24 | 00:00:00 | | 2001-09-13 | 1,17 | 4.429 | 1,20 | 1,14 | 1,17 | 00:00:00 | | 2001-09-14 | 1,15 | 7.903 | 1,16 | 1,13 | 1,15 | 00:00:00 | | 2001-09-17 | 1,11 | 11.115 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2001-09-18 | 1,11 | 5.014 | 1,12 | 1,09 | 1,09 | 00:00:00 | | 2001-09-19 | 1,12 | 7.634 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2001-09-20 | 1,11 | 1.784 | 1,13 | 1,09 | 1,10 | 00:00:00 | | 2001-09-21 | 1,10 | 7.133 | 1,10 | 1,05 | 1,06 | 00:00:00 | | 2001-09-24 | 1,13 | 6.542 | 1,18 | 1,10 | 1,10 | 00:00:00 | | 2001-09-25 | 1,08 | 5.307 | 1,11 | 1,08 | 1,10 | 00:00:00 | | 2001-09-26 | 1,07 | 5.964 | 1,08 | 1,04 | 1,06 | 00:00:00 | | 2001-09-27 | 1,10 | 5.647 | 1,11 | 1,07 | 1,07 | 00:00:00 | | 2001-09-28 | 1,10 | 5.236 | 1,11 | 1,09 | 1,10 | 00:00:00 | | 2001-10-01 | 1,06 | 4.081 | 1,10 | 1,06 | 1,08 | 00:00:00 | | 2001-10-02 | 1,02 | 5.775 | 1,06 | 1,02 | 1,06 | 00:00:00 | | 2001-10-03 | 0,99 | 2.455 | 1,03 | 0,99 | 1,02 | 00:00:00 | | 2001-10-04 | 1,02 | 4.884 | 1,04 | 1,00 | 1,01 | 00:00:00 | | 2001-10-05 | 1,15 | 0 | 1,15 | 1,15 | 1,15 | 00:00:00 | | 2001-10-08 | 1,03 | 5.089 | 1,03 | 1,01 | 1,01 | 00:00:00 | | 2001-10-09 | 1,05 | 7.917 | 1,08 | 1,02 | 1,04 | 00:00:00 | | 2001-10-10 | 1,08 | 7.542 | 1,08 | 1,05 | 1,05 | 00:00:00 | | 2001-10-11 | 1,10 | 19.903 | 1,22 | 1,08 | 1,08 | 00:00:00 | | 2001-10-12 | 1,12 | 22.544 | 1,14 | 1,09 | 1,12 | 00:00:00 | | 2001-10-15 | 1,13 | 6.208 | 1,14 | 1,10 | 1,13 | 00:00:00 | | 2001-10-16 | 1,19 | 17.084 | 1,19 | 1,13 | 1,13 | 00:00:00 | | 2001-10-17 | 1,24 | 34.548 | 1,27 | 1,21 | 1,21 | 00:00:00 | | 2001-10-18 | 1,25 | 5.642 | 1,25 | 1,21 | 1,21 | 00:00:00 | | 2001-10-19 | 1,37 | 40.889 | 1,40 | 1,25 | 1,25 | 00:00:00 | | 2001-10-22 | 1,48 | 33.364 | 1,48 | 1,39 | 1,40 | 00:00:00 | | 2001-10-23 | 1,42 | 42.033 | 1,55 | 1,41 | 1,53 | 00:00:00 | | 2001-10-24 | 1,38 | 15.181 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2001-10-25 | 1,33 | 11.576 | 1,38 | 1,31 | 1,37 | 00:00:00 | | 2001-10-26 | 1,32 | 6.432 | 1,35 | 1,31 | 1,35 | 00:00:00 | | 2001-10-29 | 1,28 | 7.261 | 1,31 | 1,24 | 1,24 | 00:00:00 | | 2001-10-30 | 1,24 | 8.738 | 1,31 | 1,13 | 1,28 | 00:00:00 | | 2001-10-31 | 1,31 | 11.108 | 1,33 | 1,25 | 1,25 | 00:00:00 | | 2001-11-01 | 1,49 | 0 | 1,49 | 1,49 | 1,49 | 00:00:00 | | 2001-11-02 | 1,30 | 6.100 | 1,33 | 1,27 | 1,33 | 00:00:00 | | 2001-11-05 | 1,33 | 13.337 | 1,37 | 1,30 | 1,30 | 00:00:00 | | 2001-11-06 | 1,34 | 8.136 | 1,37 | 1,33 | 1,35 | 00:00:00 | | 2001-11-07 | 1,39 | 11.992 | 1,40 | 1,35 | 1,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
