(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 | | 2001-07-18 | 00:00:00 | 1,33 | 1,35 | 1,32 | 1,35 | 4.577 | | 2001-07-19 | 00:00:00 | 1,35 | 1,39 | 1,34 | 1,39 | 4.260 | | 2001-07-20 | 00:00:00 | 1,38 | 1,39 | 1,36 | 1,37 | 1.569 | | 2001-07-23 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,37 | 4.769 | | 2001-07-24 | 00:00:00 | 1,36 | 1,40 | 1,36 | 1,38 | 8.027 | | 2001-07-25 | 00:00:00 | 1,39 | 1,39 | 1,38 | 1,39 | 4.971 | | 2001-07-26 | 00:00:00 | 1,39 | 1,39 | 1,38 | 1,39 | 3.915 | | 2001-07-27 | 00:00:00 | 1,38 | 1,43 | 1,38 | 1,39 | 6.430 | | 2001-07-30 | 00:00:00 | 1,41 | 1,41 | 1,39 | 1,40 | 6.525 | | 2001-07-31 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,39 | 2.771 | | 2001-08-01 | 00:00:00 | 1,39 | 1,45 | 1,38 | 1,41 | 19.299 | | 2001-08-02 | 00:00:00 | 1,43 | 1,44 | 1,39 | 1,40 | 7.792 | | 2001-08-03 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 3.519 | | 2001-08-06 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 9.396 | | 2001-08-07 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,40 | 553 | | 2001-08-08 | 00:00:00 | 1,40 | 1,40 | 1,39 | 1,39 | 2.231 | | 2001-08-09 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,40 | 2.448 | | 2001-08-10 | 00:00:00 | 1,39 | 1,40 | 1,36 | 1,38 | 21.674 | | 2001-08-13 | 00:00:00 | 1,37 | 1,41 | 1,36 | 1,41 | 4.790 | | 2001-08-14 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,39 | 6.505 | | 2001-08-15 | 00:00:00 | 1,57 | 1,57 | 1,57 | 1,57 | 0 | | 2001-08-16 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 4.006 | | 2001-08-17 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,38 | 2.638 | | 2001-08-20 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,36 | 14.174 | | 2001-08-21 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,36 | 1.799 | | 2001-08-22 | 00:00:00 | 1,37 | 1,37 | 1,36 | 1,37 | 3.822 | | 2001-08-23 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,35 | 5.010 | | 2001-08-24 | 00:00:00 | 1,35 | 1,38 | 1,34 | 1,38 | 7.216 | | 2001-08-27 | 00:00:00 | 1,39 | 1,39 | 1,37 | 1,39 | 2.035 | | 2001-08-28 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,38 | 9.569 | | 2001-08-29 | 00:00:00 | 1,37 | 1,39 | 1,37 | 1,39 | 7.995 | | 2001-08-30 | 00:00:00 | 1,38 | 1,39 | 1,37 | 1,37 | 832 | | 2001-08-31 | 00:00:00 | 1,38 | 1,38 | 1,37 | 1,37 | 2.032 | | 2001-09-03 | 00:00:00 | 1,37 | 1,37 | 1,35 | 1,36 | 2.802 | | 2001-09-04 | 00:00:00 | 1,35 | 1,35 | 1,29 | 1,32 | 6.711 | | 2001-09-05 | 00:00:00 | 1,28 | 1,30 | 1,26 | 1,30 | 2.510 | | 2001-09-06 | 00:00:00 | 1,27 | 1,33 | 1,27 | 1,33 | 3.499 | | 2001-09-07 | 00:00:00 | 1,30 | 1,32 | 1,28 | 1,29 | 9.382 | | 2001-09-10 | 00:00:00 | 1,29 | 1,30 | 1,25 | 1,26 | 3.078 | | 2001-09-11 | 00:00:00 | 1,26 | 1,30 | 1,15 | 1,24 | 6.793 | | 2001-09-12 | 00:00:00 | 1,24 | 1,26 | 1,16 | 1,17 | 13.348 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
