|
 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 | | 2002-06-19 | 1,19 | 3.097 | 1,22 | 1,18 | 1,22 | 00:00:00 | | 2002-06-20 | 1,19 | 3.688 | 1,19 | 1,18 | 1,18 | 00:00:00 | | 2002-06-21 | 1,21 | 3.176 | 1,21 | 1,17 | 1,17 | 00:00:00 | | 2002-06-24 | 1,19 | 2.972 | 1,24 | 1,18 | 1,24 | 00:00:00 | | 2002-06-25 | 1,24 | 5.050 | 1,24 | 1,19 | 1,19 | 00:00:00 | | 2002-06-26 | 1,24 | 2.278 | 1,24 | 1,19 | 1,20 | 00:00:00 | | 2002-06-27 | 1,26 | 8.453 | 1,27 | 1,22 | 1,24 | 00:00:00 | | 2002-06-28 | 1,26 | 6.451 | 1,28 | 1,25 | 1,26 | 00:00:00 | | 2002-07-01 | 1,24 | 3.613 | 1,26 | 1,23 | 1,25 | 00:00:00 | | 2002-07-02 | 1,22 | 6.489 | 1,24 | 1,17 | 1,23 | 00:00:00 | | 2002-07-03 | 1,18 | 2.336 | 1,23 | 1,17 | 1,21 | 00:00:00 | | 2002-07-04 | 1,24 | 4.828 | 1,25 | 1,19 | 1,20 | 00:00:00 | | 2002-07-05 | 1,24 | 4.066 | 1,27 | 1,24 | 1,25 | 00:00:00 | | 2002-07-08 | 1,27 | 1.475 | 1,27 | 1,21 | 1,24 | 00:00:00 | | 2002-07-09 | 1,25 | 2.781 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2002-07-10 | 1,32 | 3.946 | 1,32 | 1,25 | 1,26 | 00:00:00 | | 2002-07-11 | 1,30 | 3.904 | 1,34 | 1,28 | 1,28 | 00:00:00 | | 2002-07-12 | 1,48 | 0 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2002-07-15 | 1,28 | 3.646 | 1,32 | 1,27 | 1,31 | 00:00:00 | | 2002-07-16 | 1,28 | 1.706 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-07-17 | 1,27 | 6.381 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2002-07-18 | 1,25 | 3.165 | 1,27 | 1,25 | 1,26 | 00:00:00 | | 2002-07-19 | 1,23 | 1.817 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2002-07-22 | 1,22 | 4.107 | 1,25 | 1,15 | 1,24 | 00:00:00 | | 2002-07-23 | 1,19 | 2.011 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2002-07-24 | 1,15 | 5.225 | 1,20 | 1,15 | 1,20 | 00:00:00 | | 2002-07-25 | 1,15 | 5.441 | 1,19 | 1,15 | 1,17 | 00:00:00 | | 2002-07-26 | 1,15 | 712 | 1,15 | 1,14 | 1,15 | 00:00:00 | | 2002-07-29 | 1,20 | 1.681 | 1,20 | 1,15 | 1,15 | 00:00:00 | | 2002-07-30 | 1,13 | 3.822 | 1,19 | 1,13 | 1,19 | 00:00:00 | | 2002-07-31 | 1,12 | 2.299 | 1,15 | 1,12 | 1,13 | 00:00:00 | | 2002-08-01 | 1,12 | 477 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2002-08-02 | 1,10 | 1.890 | 1,13 | 1,10 | 1,11 | 00:00:00 | | 2002-08-05 | 1,09 | 724 | 1,11 | 1,06 | 1,10 | 00:00:00 | | 2002-08-06 | 1,07 | 4.963 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2002-08-07 | 1,04 | 3.663 | 1,09 | 1,04 | 1,07 | 00:00:00 | | 2002-08-08 | 1,08 | 1.032 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2002-08-09 | 1,09 | 1.886 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2002-08-12 | 1,07 | 394 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2002-08-13 | 1,06 | 1.213 | 1,08 | 1,06 | 1,08 | 00:00:00 | | 2002-08-14 | 1,06 | 644 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2002-08-15 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2002-08-16 | 1,07 | 1.927 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2002-08-19 | 1,06 | 2.110 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2002-08-20 | 1,06 | 2.022 | 1,08 | 1,05 | 1,06 | 00:00:00 | | 2002-08-21 | 1,07 | 1.132 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2002-08-22 | 1,13 | 6.395 | 1,15 | 1,07 | 1,07 | 00:00:00 | | 2002-08-23 | 1,14 | 1.746 | 1,16 | 1,12 | 1,14 | 00:00:00 | | 2002-08-26 | 1,15 | 2.240 | 1,15 | 1,12 | 1,12 | 00:00:00 | | 2002-08-27 | 1,20 | 19.645 | 1,22 | 1,16 | 1,17 | 00:00:00 | | 2002-08-28 | 1,23 | 5.152 | 1,23 | 1,18 | 1,20 | 00:00:00 | | 2002-08-29 | 1,22 | 6.329 | 1,23 | 1,21 | 1,23 | 00:00:00 | | 2002-08-30 | 1,22 | 2.415 | 1,22 | 1,19 | 1,22 | 00:00:00 | | 2002-09-02 | 1,17 | 3.983 | 1,21 | 1,17 | 1,21 | 00:00:00 | | 2002-09-03 | 1,11 | 1.078 | 1,18 | 1,11 | 1,18 | 00:00:00 | | 2002-09-04 | 1,09 | 626 | 1,13 | 1,09 | 1,13 | 00:00:00 | | 2002-09-05 | 1,08 | 2.997 | 1,10 | 1,07 | 1,10 | 00:00:00 | | 2002-09-06 | 1,09 | 629 | 1,11 | 1,08 | 1,09 | 00:00:00 | | 2002-09-09 | 1,10 | 2.698 | 1,13 | 1,09 | 1,09 | 00:00:00 | | 2002-09-10 | 1,10 | 880 | 1,12 | 1,08 | 1,11 | 00:00:00 | | 2002-09-11 | 1,11 | 1.012 | 1,11 | 1,08 | 1,08 | 00:00:00 | | 2002-09-12 | 1,10 | 1.245 | 1,10 | 1,09 | 1,10 | 00:00:00 | | 2002-09-13 | 1,09 | 889 | 1,09 | 1,07 | 1,09 | 00:00:00 | | 2002-09-16 | 1,10 | 646 | 1,10 | 1,07 | 1,08 | 00:00:00 | | 2002-09-17 | 1,08 | 1.264 | 1,10 | 1,08 | 1,09 | 00:00:00 | | 2002-09-18 | 1,07 | 1.013 | 1,09 | 1,07 | 1,08 | 00:00:00 | | 2002-09-19 | 1,07 | 1.939 | 1,07 | 1,06 | 1,07 | 00:00:00 | | 2002-09-20 | 1,06 | 1.130 | 1,08 | 1,06 | 1,06 | 00:00:00 | | 2002-09-23 | 1,06 | 2.338 | 1,08 | 1,04 | 1,06 | 00:00:00 | | 2002-09-24 | 1,09 | 1.980 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2002-09-25 | 1,13 | 2.636 | 1,13 | 1,06 | 1,06 | 00:00:00 | | 2002-09-26 | 1,13 | 2.582 | 1,14 | 1,11 | 1,14 | 00:00:00 | | 2002-09-27 | 1,08 | 3.360 | 1,13 | 1,07 | 1,13 | 00:00:00 | | 2002-09-30 | 1,03 | 2.665 | 1,08 | 1,03 | 1,07 | 00:00:00 | | 2002-10-01 | 1,03 | 903 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2002-10-02 | 1,03 | 1.636 | 1,06 | 1,03 | 1,06 | 00:00:00 | | 2002-10-03 | 1,02 | 1.500 | 1,05 | 1,02 | 1,03 | 00:00:00 | | 2002-10-04 | 1,04 | 978 | 1,04 | 1,02 | 1,03 | 00:00:00 | | 2002-10-07 | 1,03 | 1.701 | 1,05 | 1,03 | 1,03 | 00:00:00 | | 2002-10-08 | 1,05 | 5.377 | 1,07 | 1,05 | 1,05 | 00:00:00 | | 2002-10-09 | 1,05 | 3.596 | 1,06 | 1,04 | 1,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
