(Login BolsaPT & Canal Forex) |
|
 Jerónimo Martins SGPS - [Ticker: JMT.LS] |     | | Última Trade | 10,575 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.01 (+1.00%) | Capitalização Bolsista | 0 | | Bid / Ask | 13,550 x 21.400 - 14,230 x 16.700 | EPS | 0,00 | | Abertura | 10,600 | PER | 0,00% | | Máximo | 10,740 | Pagamento Dividendo | | | Mínimo | 10,560 | Data Ex-Dividendo | | | Fecho Anterior | 10,585 | Yield | | | Volume | 224.830 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para JMT.LS de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-23 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 6.141 | | 2001-05-24 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,41 | 3.765 | | 2001-05-25 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,40 | 5.606 | | 2001-05-28 | 00:00:00 | 1,40 | 1,49 | 1,40 | 1,48 | 14.285 | | 2001-05-29 | 00:00:00 | 1,51 | 1,55 | 1,46 | 1,48 | 35.267 | | 2001-05-30 | 00:00:00 | 1,47 | 1,48 | 1,43 | 1,43 | 6.416 | | 2001-05-31 | 00:00:00 | 1,42 | 1,45 | 1,41 | 1,43 | 7.211 | | 2001-06-01 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 4.060 | | 2001-06-04 | 00:00:00 | 1,43 | 1,43 | 1,41 | 1,42 | 3.051 | | 2001-06-05 | 00:00:00 | 1,42 | 1,44 | 1,41 | 1,43 | 3.783 | | 2001-06-06 | 00:00:00 | 1,44 | 1,44 | 1,42 | 1,43 | 3.118 | | 2001-06-07 | 00:00:00 | 1,43 | 1,44 | 1,43 | 1,44 | 7.712 | | 2001-06-08 | 00:00:00 | 1,44 | 1,46 | 1,43 | 1,44 | 17.373 | | 2001-06-11 | 00:00:00 | 1,44 | 1,45 | 1,42 | 1,42 | 5.012 | | 2001-06-12 | 00:00:00 | 1,42 | 1,42 | 1,38 | 1,40 | 7.149 | | 2001-06-13 | 00:00:00 | 1,39 | 1,43 | 1,39 | 1,42 | 8.587 | | 2001-06-14 | 00:00:00 | 1,56 | 1,56 | 1,56 | 1,56 | 0 | | 2001-06-15 | 00:00:00 | 1,42 | 1,42 | 1,36 | 1,36 | 11.380 | | 2001-06-18 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,38 | 5.265 | | 2001-06-19 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,36 | 5.462 | | 2001-06-20 | 00:00:00 | 1,33 | 1,33 | 1,18 | 1,30 | 7.830 | | 2001-06-21 | 00:00:00 | 1,29 | 1,32 | 1,26 | 1,27 | 4.383 | | 2001-06-22 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,28 | 4.944 | | 2001-06-25 | 00:00:00 | 1,27 | 1,30 | 1,27 | 1,29 | 4.640 | | 2001-06-26 | 00:00:00 | 1,30 | 1,30 | 1,27 | 1,30 | 4.844 | | 2001-06-27 | 00:00:00 | 1,29 | 1,32 | 1,29 | 1,31 | 4.728 | | 2001-06-28 | 00:00:00 | 1,30 | 1,37 | 1,30 | 1,36 | 7.920 | | 2001-06-29 | 00:00:00 | 1,38 | 1,40 | 1,34 | 1,34 | 7.968 | | 2001-07-02 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 10.945 | | 2001-07-03 | 00:00:00 | 1,37 | 1,38 | 1,35 | 1,37 | 7.708 | | 2001-07-04 | 00:00:00 | 1,37 | 1,38 | 1,37 | 1,38 | 6.573 | | 2001-07-05 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,38 | 1.393 | | 2001-07-06 | 00:00:00 | 1,37 | 1,38 | 1,36 | 1,37 | 6.157 | | 2001-07-09 | 00:00:00 | 1,36 | 1,37 | 1,34 | 1,36 | 2.571 | | 2001-07-10 | 00:00:00 | 1,37 | 1,39 | 1,33 | 1,33 | 4.394 | | 2001-07-11 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,31 | 1.232 | | 2001-07-12 | 00:00:00 | 1,32 | 1,34 | 1,31 | 1,31 | 4.666 | | 2001-07-13 | 00:00:00 | 1,31 | 1,33 | 1,31 | 1,33 | 866 | | 2001-07-16 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,34 | 3.431 | | 2001-07-17 | 00:00:00 | 1,33 | 1,34 | 1,32 | 1,33 | 650 | | 2001-07-18 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,35 | 4.577 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
