(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-11-07 | 00:00:00 | 1,35 | 1,40 | 1,35 | 1,39 | 11.992 | | 2001-11-08 | 00:00:00 | 1,42 | 1,43 | 1,38 | 1,39 | 15.759 | | 2001-11-09 | 00:00:00 | 1,41 | 1,42 | 1,38 | 1,40 | 11.527 | | 2001-11-12 | 00:00:00 | 1,41 | 1,47 | 1,40 | 1,41 | 15.131 | | 2001-11-13 | 00:00:00 | 1,45 | 1,47 | 1,41 | 1,41 | 17.208 | | 2001-11-14 | 00:00:00 | 1,43 | 1,43 | 1,40 | 1,41 | 5.566 | | 2001-11-15 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,41 | 5.677 | | 2001-11-16 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,40 | 11.197 | | 2001-11-19 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,40 | 4.891 | | 2001-11-20 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 2.381 | | 2001-11-21 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 2.934 | | 2001-11-22 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,39 | 2.173 | | 2001-11-23 | 00:00:00 | 1,39 | 1,40 | 1,34 | 1,40 | 2.453 | | 2001-11-26 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,39 | 3.082 | | 2001-11-27 | 00:00:00 | 1,38 | 1,41 | 1,37 | 1,40 | 1.624 | | 2001-11-28 | 00:00:00 | 1,38 | 1,40 | 1,36 | 1,40 | 2.393 | | 2001-11-29 | 00:00:00 | 1,42 | 1,49 | 1,41 | 1,49 | 33.295 | | 2001-11-30 | 00:00:00 | 1,47 | 1,50 | 1,43 | 1,44 | 20.110 | | 2001-12-03 | 00:00:00 | 1,44 | 1,44 | 1,40 | 1,41 | 6.232 | | 2001-12-04 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,41 | 6.597 | | 2001-12-05 | 00:00:00 | 1,43 | 1,46 | 1,41 | 1,46 | 12.193 | | 2001-12-06 | 00:00:00 | 1,44 | 1,49 | 1,43 | 1,49 | 12.479 | | 2001-12-07 | 00:00:00 | 1,49 | 1,56 | 1,49 | 1,56 | 23.606 | | 2001-12-10 | 00:00:00 | 1,55 | 1,57 | 1,53 | 1,57 | 4.849 | | 2001-12-11 | 00:00:00 | 1,55 | 1,68 | 1,55 | 1,66 | 17.435 | | 2001-12-12 | 00:00:00 | 1,66 | 1,69 | 1,59 | 1,61 | 45.254 | | 2001-12-13 | 00:00:00 | 1,61 | 1,61 | 1,56 | 1,61 | 4.677 | | 2001-12-14 | 00:00:00 | 1,60 | 1,63 | 1,58 | 1,63 | 3.649 | | 2001-12-17 | 00:00:00 | 1,61 | 1,61 | 1,59 | 1,60 | 3.813 | | 2001-12-18 | 00:00:00 | 1,60 | 1,64 | 1,60 | 1,61 | 4.704 | | 2001-12-19 | 00:00:00 | 1,60 | 1,62 | 1,58 | 1,61 | 3.977 | | 2001-12-20 | 00:00:00 | 1,58 | 1,61 | 1,56 | 1,56 | 4.311 | | 2001-12-21 | 00:00:00 | 1,55 | 1,60 | 1,54 | 1,59 | 6.095 | | 2001-12-24 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2001-12-25 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2001-12-26 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2001-12-27 | 00:00:00 | 1,59 | 1,64 | 1,59 | 1,63 | 6.085 | | 2001-12-28 | 00:00:00 | 1,63 | 1,63 | 1,62 | 1,63 | 7.659 | | 2001-12-31 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2002-01-01 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2002-01-02 | 00:00:00 | 1,63 | 1,63 | 1,60 | 1,62 | 2.264 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
