|
 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 | | 2001-11-07 | 1,39 | 11.992 | 1,40 | 1,35 | 1,35 | 00:00:00 | | 2001-11-08 | 1,39 | 15.759 | 1,43 | 1,38 | 1,42 | 00:00:00 | | 2001-11-09 | 1,40 | 11.527 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2001-11-12 | 1,41 | 15.131 | 1,47 | 1,40 | 1,41 | 00:00:00 | | 2001-11-13 | 1,41 | 17.208 | 1,47 | 1,41 | 1,45 | 00:00:00 | | 2001-11-14 | 1,41 | 5.566 | 1,43 | 1,40 | 1,43 | 00:00:00 | | 2001-11-15 | 1,41 | 5.677 | 1,42 | 1,40 | 1,41 | 00:00:00 | | 2001-11-16 | 1,40 | 11.197 | 1,42 | 1,40 | 1,40 | 00:00:00 | | 2001-11-19 | 1,40 | 4.891 | 1,41 | 1,40 | 1,40 | 00:00:00 | | 2001-11-20 | 1,39 | 2.381 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2001-11-21 | 1,39 | 2.934 | 1,40 | 1,38 | 1,39 | 00:00:00 | | 2001-11-22 | 1,39 | 2.173 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2001-11-23 | 1,40 | 2.453 | 1,40 | 1,34 | 1,39 | 00:00:00 | | 2001-11-26 | 1,39 | 3.082 | 1,40 | 1,37 | 1,40 | 00:00:00 | | 2001-11-27 | 1,40 | 1.624 | 1,41 | 1,37 | 1,38 | 00:00:00 | | 2001-11-28 | 1,40 | 2.393 | 1,40 | 1,36 | 1,38 | 00:00:00 | | 2001-11-29 | 1,49 | 33.295 | 1,49 | 1,41 | 1,42 | 00:00:00 | | 2001-11-30 | 1,44 | 20.110 | 1,50 | 1,43 | 1,47 | 00:00:00 | | 2001-12-03 | 1,41 | 6.232 | 1,44 | 1,40 | 1,44 | 00:00:00 | | 2001-12-04 | 1,41 | 6.597 | 1,43 | 1,40 | 1,42 | 00:00:00 | | 2001-12-05 | 1,46 | 12.193 | 1,46 | 1,41 | 1,43 | 00:00:00 | | 2001-12-06 | 1,49 | 12.479 | 1,49 | 1,43 | 1,44 | 00:00:00 | | 2001-12-07 | 1,56 | 23.606 | 1,56 | 1,49 | 1,49 | 00:00:00 | | 2001-12-10 | 1,57 | 4.849 | 1,57 | 1,53 | 1,55 | 00:00:00 | | 2001-12-11 | 1,66 | 17.435 | 1,68 | 1,55 | 1,55 | 00:00:00 | | 2001-12-12 | 1,61 | 45.254 | 1,69 | 1,59 | 1,66 | 00:00:00 | | 2001-12-13 | 1,61 | 4.677 | 1,61 | 1,56 | 1,61 | 00:00:00 | | 2001-12-14 | 1,63 | 3.649 | 1,63 | 1,58 | 1,60 | 00:00:00 | | 2001-12-17 | 1,60 | 3.813 | 1,61 | 1,59 | 1,61 | 00:00:00 | | 2001-12-18 | 1,61 | 4.704 | 1,64 | 1,60 | 1,60 | 00:00:00 | | 2001-12-19 | 1,61 | 3.977 | 1,62 | 1,58 | 1,60 | 00:00:00 | | 2001-12-20 | 1,56 | 4.311 | 1,61 | 1,56 | 1,58 | 00:00:00 | | 2001-12-21 | 1,59 | 6.095 | 1,60 | 1,54 | 1,55 | 00:00:00 | | 2001-12-24 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2001-12-25 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2001-12-26 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2001-12-27 | 1,63 | 6.085 | 1,64 | 1,59 | 1,59 | 00:00:00 | | 2001-12-28 | 1,63 | 7.659 | 1,63 | 1,62 | 1,63 | 00:00:00 | | 2001-12-31 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-01-01 | 1,85 | 0 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-01-02 | 1,62 | 2.264 | 1,63 | 1,60 | 1,63 | 00:00:00 | | 2002-01-03 | 1,63 | 4.809 | 1,65 | 1,62 | 1,62 | 00:00:00 | | 2002-01-04 | 1,63 | 5.193 | 1,65 | 1,62 | 1,63 | 00:00:00 | | 2002-01-07 | 1,59 | 3.785 | 1,64 | 1,59 | 1,64 | 00:00:00 | | 2002-01-08 | 1,59 | 2.231 | 1,61 | 1,58 | 1,60 | 00:00:00 | | 2002-01-09 | 1,57 | 2.848 | 1,59 | 1,56 | 1,58 | 00:00:00 | | 2002-01-10 | 1,60 | 1.657 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2002-01-11 | 1,57 | 2.324 | 1,61 | 1,57 | 1,59 | 00:00:00 | | 2002-01-14 | 1,56 | 1.809 | 1,57 | 1,55 | 1,57 | 00:00:00 | | 2002-01-15 | 1,60 | 2.460 | 1,60 | 1,55 | 1,56 | 00:00:00 | | 2002-01-16 | 1,59 | 1.063 | 1,60 | 1,56 | 1,60 | 00:00:00 | | 2002-01-17 | 1,59 | 2.504 | 1,61 | 1,58 | 1,58 | 00:00:00 | | 2002-01-18 | 1,57 | 1.484 | 1,60 | 1,57 | 1,60 | 00:00:00 | | 2002-01-21 | 1,59 | 2.155 | 1,61 | 1,57 | 1,59 | 00:00:00 | | 2002-01-22 | 1,59 | 2.551 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2002-01-23 | 1,57 | 1.436 | 1,60 | 1,57 | 1,59 | 00:00:00 | | 2002-01-24 | 1,55 | 2.450 | 1,58 | 1,53 | 1,57 | 00:00:00 | | 2002-01-25 | 1,47 | 13.001 | 1,55 | 1,46 | 1,55 | 00:00:00 | | 2002-01-28 | 1,47 | 3.179 | 1,49 | 1,46 | 1,48 | 00:00:00 | | 2002-01-29 | 1,44 | 3.086 | 1,47 | 1,44 | 1,47 | 00:00:00 | | 2002-01-30 | 1,50 | 5.966 | 1,50 | 1,43 | 1,45 | 00:00:00 | | 2002-01-31 | 1,49 | 3.957 | 1,49 | 1,45 | 1,48 | 00:00:00 | | 2002-02-01 | 1,47 | 2.183 | 1,49 | 1,46 | 1,49 | 00:00:00 | | 2002-02-04 | 1,46 | 2.180 | 1,47 | 1,44 | 1,46 | 00:00:00 | | 2002-02-05 | 1,42 | 3.258 | 1,45 | 1,42 | 1,45 | 00:00:00 | | 2002-02-06 | 1,41 | 9.213 | 1,43 | 1,38 | 1,43 | 00:00:00 | | 2002-02-07 | 1,41 | 8.906 | 1,43 | 1,40 | 1,40 | 00:00:00 | | 2002-02-08 | 1,41 | 3.472 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2002-02-11 | 1,40 | 4.758 | 1,45 | 1,40 | 1,42 | 00:00:00 | | 2002-02-12 | 1,58 | 0 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2002-02-13 | 1,39 | 5.693 | 1,40 | 1,37 | 1,39 | 00:00:00 | | 2002-02-14 | 1,40 | 4.940 | 1,40 | 1,36 | 1,39 | 00:00:00 | | 2002-02-15 | 1,37 | 8.287 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2002-02-18 | 1,36 | 1.265 | 1,38 | 1,35 | 1,35 | 00:00:00 | | 2002-02-19 | 1,36 | 3.463 | 1,37 | 1,36 | 1,36 | 00:00:00 | | 2002-02-20 | 1,37 | 4.781 | 1,39 | 1,35 | 1,37 | 00:00:00 | | 2002-02-21 | 1,37 | 3.623 | 1,39 | 1,36 | 1,39 | 00:00:00 | | 2002-02-22 | 1,37 | 3.670 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2002-02-25 | 1,38 | 2.157 | 1,38 | 1,37 | 1,38 | 00:00:00 | | 2002-02-26 | 1,41 | 7.840 | 1,44 | 1,37 | 1,37 | 00:00:00 | | 2002-02-27 | 1,43 | 2.930 | 1,44 | 1,42 | 1,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
