(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-06-19 | 00:00:00 | 1,22 | 1,22 | 1,18 | 1,19 | 3.097 | 2002-06-20 | 00:00:00 | 1,18 | 1,19 | 1,18 | 1,19 | 3.688 | 2002-06-21 | 00:00:00 | 1,17 | 1,21 | 1,17 | 1,21 | 3.176 | 2002-06-24 | 00:00:00 | 1,24 | 1,24 | 1,18 | 1,19 | 2.972 | 2002-06-25 | 00:00:00 | 1,19 | 1,24 | 1,19 | 1,24 | 5.050 | 2002-06-26 | 00:00:00 | 1,20 | 1,24 | 1,19 | 1,24 | 2.278 | 2002-06-27 | 00:00:00 | 1,24 | 1,27 | 1,22 | 1,26 | 8.453 | 2002-06-28 | 00:00:00 | 1,26 | 1,28 | 1,25 | 1,26 | 6.451 | 2002-07-01 | 00:00:00 | 1,25 | 1,26 | 1,23 | 1,24 | 3.613 | 2002-07-02 | 00:00:00 | 1,23 | 1,24 | 1,17 | 1,22 | 6.489 | 2002-07-03 | 00:00:00 | 1,21 | 1,23 | 1,17 | 1,18 | 2.336 | 2002-07-04 | 00:00:00 | 1,20 | 1,25 | 1,19 | 1,24 | 4.828 | 2002-07-05 | 00:00:00 | 1,25 | 1,27 | 1,24 | 1,24 | 4.066 | 2002-07-08 | 00:00:00 | 1,24 | 1,27 | 1,21 | 1,27 | 1.475 | 2002-07-09 | 00:00:00 | 1,27 | 1,27 | 1,25 | 1,25 | 2.781 | 2002-07-10 | 00:00:00 | 1,26 | 1,32 | 1,25 | 1,32 | 3.946 | 2002-07-11 | 00:00:00 | 1,28 | 1,34 | 1,28 | 1,30 | 3.904 | 2002-07-12 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 0 | 2002-07-15 | 00:00:00 | 1,31 | 1,32 | 1,27 | 1,28 | 3.646 | 2002-07-16 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,28 | 1.706 | 2002-07-17 | 00:00:00 | 1,28 | 1,28 | 1,25 | 1,27 | 6.381 | 2002-07-18 | 00:00:00 | 1,26 | 1,27 | 1,25 | 1,25 | 3.165 | 2002-07-19 | 00:00:00 | 1,26 | 1,27 | 1,23 | 1,23 | 1.817 | 2002-07-22 | 00:00:00 | 1,24 | 1,25 | 1,15 | 1,22 | 4.107 | 2002-07-23 | 00:00:00 | 1,20 | 1,23 | 1,18 | 1,19 | 2.011 | 2002-07-24 | 00:00:00 | 1,20 | 1,20 | 1,15 | 1,15 | 5.225 | 2002-07-25 | 00:00:00 | 1,17 | 1,19 | 1,15 | 1,15 | 5.441 | 2002-07-26 | 00:00:00 | 1,15 | 1,15 | 1,14 | 1,15 | 712 | 2002-07-29 | 00:00:00 | 1,15 | 1,20 | 1,15 | 1,20 | 1.681 | 2002-07-30 | 00:00:00 | 1,19 | 1,19 | 1,13 | 1,13 | 3.822 | 2002-07-31 | 00:00:00 | 1,13 | 1,15 | 1,12 | 1,12 | 2.299 | 2002-08-01 | 00:00:00 | 1,11 | 1,14 | 1,11 | 1,12 | 477 | 2002-08-02 | 00:00:00 | 1,11 | 1,13 | 1,10 | 1,10 | 1.890 | 2002-08-05 | 00:00:00 | 1,10 | 1,11 | 1,06 | 1,09 | 724 | 2002-08-06 | 00:00:00 | 1,09 | 1,09 | 1,06 | 1,07 | 4.963 | 2002-08-07 | 00:00:00 | 1,07 | 1,09 | 1,04 | 1,04 | 3.663 | 2002-08-08 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,08 | 1.032 | 2002-08-09 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,09 | 1.886 | 2002-08-12 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,07 | 394 | 2002-08-13 | 00:00:00 | 1,08 | 1,08 | 1,06 | 1,06 | 1.213 | 2002-08-14 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,06 | 644 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|