(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-24 | 00:00:00 | 1,62 | 1,62 | 1,58 | 1,59 | 3.887 | | 2002-04-25 | 00:00:00 | 1,80 | 1,80 | 1,80 | 1,80 | 0 | | 2002-04-26 | 00:00:00 | 1,58 | 1,59 | 1,55 | 1,59 | 5.881 | | 2002-04-29 | 00:00:00 | 1,56 | 1,63 | 1,56 | 1,63 | 4.771 | | 2002-04-30 | 00:00:00 | 1,60 | 1,63 | 1,60 | 1,63 | 7.462 | | 2002-05-01 | 00:00:00 | 1,85 | 1,85 | 1,85 | 1,85 | 0 | | 2002-05-02 | 00:00:00 | 1,60 | 1,60 | 1,45 | 1,47 | 12.243 | | 2002-05-03 | 00:00:00 | 1,44 | 1,47 | 1,35 | 1,41 | 15.241 | | 2002-05-06 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,40 | 4.864 | | 2002-05-07 | 00:00:00 | 1,40 | 1,40 | 1,32 | 1,32 | 7.196 | | 2002-05-08 | 00:00:00 | 1,33 | 1,42 | 1,29 | 1,39 | 11.895 | | 2002-05-09 | 00:00:00 | 1,41 | 1,41 | 1,38 | 1,38 | 865 | | 2002-05-10 | 00:00:00 | 1,38 | 1,40 | 1,36 | 1,39 | 1.634 | | 2002-05-13 | 00:00:00 | 1,40 | 1,40 | 1,37 | 1,38 | 1.472 | | 2002-05-14 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,39 | 4.471 | | 2002-05-15 | 00:00:00 | 1,38 | 1,38 | 1,35 | 1,36 | 3.515 | | 2002-05-16 | 00:00:00 | 1,34 | 1,36 | 1,32 | 1,33 | 4.763 | | 2002-05-17 | 00:00:00 | 1,33 | 1,36 | 1,30 | 1,30 | 8.658 | | 2002-05-20 | 00:00:00 | 1,31 | 1,32 | 1,29 | 1,29 | 1.710 | | 2002-05-21 | 00:00:00 | 1,29 | 1,29 | 1,25 | 1,27 | 4.565 | | 2002-05-22 | 00:00:00 | 1,25 | 1,27 | 1,25 | 1,27 | 5.384 | | 2002-05-23 | 00:00:00 | 1,26 | 1,41 | 1,26 | 1,38 | 13.561 | | 2002-05-24 | 00:00:00 | 1,39 | 1,42 | 1,34 | 1,39 | 7.399 | | 2002-05-27 | 00:00:00 | 1,40 | 1,40 | 1,36 | 1,36 | 1.662 | | 2002-05-28 | 00:00:00 | 1,36 | 1,38 | 1,35 | 1,36 | 1.544 | | 2002-05-29 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,34 | 8.074 | | 2002-05-30 | 00:00:00 | 1,52 | 1,52 | 1,52 | 1,52 | 0 | | 2002-05-31 | 00:00:00 | 1,34 | 1,35 | 1,30 | 1,30 | 17.528 | | 2002-06-03 | 00:00:00 | 1,30 | 1,32 | 1,30 | 1,30 | 579 | | 2002-06-04 | 00:00:00 | 1,30 | 1,36 | 1,29 | 1,33 | 2.963 | | 2002-06-05 | 00:00:00 | 1,33 | 1,35 | 1,33 | 1,33 | 7.200 | | 2002-06-06 | 00:00:00 | 1,33 | 1,35 | 1,31 | 1,33 | 7.555 | | 2002-06-07 | 00:00:00 | 1,31 | 1,31 | 1,27 | 1,28 | 2.016 | | 2002-06-10 | 00:00:00 | 1,45 | 1,45 | 1,45 | 1,45 | 0 | | 2002-06-11 | 00:00:00 | 1,27 | 1,28 | 1,21 | 1,24 | 7.716 | | 2002-06-12 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,22 | 2.694 | | 2002-06-13 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,23 | 1.850 | | 2002-06-14 | 00:00:00 | 1,22 | 1,26 | 1,21 | 1,26 | 2.028 | | 2002-06-17 | 00:00:00 | 1,26 | 1,27 | 1,15 | 1,22 | 3.560 | | 2002-06-18 | 00:00:00 | 1,23 | 1,24 | 1,21 | 1,22 | 845 | | 2002-06-19 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,19 | 3.097 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
