(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-27 | 00:00:00 | 1,42 | 1,44 | 1,42 | 1,43 | 2.930 | | 2002-02-28 | 00:00:00 | 1,44 | 1,47 | 1,44 | 1,47 | 5.851 | | 2002-03-01 | 00:00:00 | 1,46 | 1,47 | 1,42 | 1,42 | 8.573 | | 2002-03-04 | 00:00:00 | 1,45 | 1,45 | 1,42 | 1,45 | 837 | | 2002-03-05 | 00:00:00 | 1,45 | 1,46 | 1,44 | 1,46 | 2.851 | | 2002-03-06 | 00:00:00 | 1,46 | 1,47 | 1,43 | 1,47 | 2.951 | | 2002-03-07 | 00:00:00 | 1,46 | 1,48 | 1,45 | 1,48 | 6.675 | | 2002-03-08 | 00:00:00 | 1,48 | 1,49 | 1,47 | 1,49 | 2.207 | | 2002-03-11 | 00:00:00 | 1,49 | 1,52 | 1,49 | 1,51 | 3.178 | | 2002-03-12 | 00:00:00 | 1,52 | 1,52 | 1,45 | 1,46 | 4.625 | | 2002-03-13 | 00:00:00 | 1,50 | 1,52 | 1,48 | 1,48 | 6.038 | | 2002-03-14 | 00:00:00 | 1,49 | 1,51 | 1,49 | 1,51 | 3.165 | | 2002-03-15 | 00:00:00 | 1,51 | 1,52 | 1,49 | 1,51 | 3.683 | | 2002-03-18 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,51 | 473 | | 2002-03-19 | 00:00:00 | 1,52 | 1,52 | 1,49 | 1,51 | 5.978 | | 2002-03-20 | 00:00:00 | 1,49 | 1,50 | 1,48 | 1,50 | 909 | | 2002-03-21 | 00:00:00 | 1,50 | 1,50 | 1,45 | 1,46 | 4.572 | | 2002-03-22 | 00:00:00 | 1,46 | 1,54 | 1,45 | 1,52 | 10.261 | | 2002-03-25 | 00:00:00 | 1,52 | 1,55 | 1,51 | 1,54 | 7.887 | | 2002-03-26 | 00:00:00 | 1,53 | 1,54 | 1,52 | 1,54 | 3.583 | | 2002-03-27 | 00:00:00 | 1,53 | 1,59 | 1,53 | 1,59 | 13.137 | | 2002-03-28 | 00:00:00 | 1,58 | 1,60 | 1,57 | 1,59 | 3.061 | | 2002-03-29 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2002-04-01 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2002-04-02 | 00:00:00 | 1,58 | 1,58 | 1,52 | 1,57 | 3.200 | | 2002-04-03 | 00:00:00 | 1,57 | 1,60 | 1,54 | 1,58 | 8.903 | | 2002-04-04 | 00:00:00 | 1,57 | 1,59 | 1,57 | 1,58 | 7.782 | | 2002-04-05 | 00:00:00 | 1,57 | 1,59 | 1,56 | 1,56 | 3.243 | | 2002-04-08 | 00:00:00 | 1,56 | 1,56 | 1,53 | 1,55 | 1.957 | | 2002-04-09 | 00:00:00 | 1,54 | 1,59 | 1,54 | 1,59 | 5.395 | | 2002-04-10 | 00:00:00 | 1,58 | 1,63 | 1,58 | 1,62 | 9.551 | | 2002-04-11 | 00:00:00 | 1,63 | 1,64 | 1,62 | 1,63 | 5.446 | | 2002-04-12 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,62 | 2.267 | | 2002-04-15 | 00:00:00 | 1,61 | 1,62 | 1,60 | 1,62 | 1.755 | | 2002-04-16 | 00:00:00 | 1,62 | 1,64 | 1,62 | 1,63 | 4.408 | | 2002-04-17 | 00:00:00 | 1,64 | 1,64 | 1,60 | 1,60 | 2.532 | | 2002-04-18 | 00:00:00 | 1,59 | 1,61 | 1,59 | 1,60 | 1.004 | | 2002-04-19 | 00:00:00 | 1,60 | 1,60 | 1,58 | 1,58 | 2.244 | | 2002-04-22 | 00:00:00 | 1,57 | 1,62 | 1,57 | 1,62 | 1.324 | | 2002-04-23 | 00:00:00 | 1,60 | 1,62 | 1,60 | 1,62 | 5.553 | | 2002-04-24 | 00:00:00 | 1,62 | 1,62 | 1,58 | 1,59 | 3.887 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
