(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 | 2002-08-14 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,06 | 644 | 2002-08-15 | 00:00:00 | 1,20 | 1,20 | 1,20 | 1,20 | 0 | 2002-08-16 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,07 | 1.927 | 2002-08-19 | 00:00:00 | 1,07 | 1,07 | 1,06 | 1,06 | 2.110 | 2002-08-20 | 00:00:00 | 1,06 | 1,08 | 1,05 | 1,06 | 2.022 | 2002-08-21 | 00:00:00 | 1,07 | 1,07 | 1,06 | 1,07 | 1.132 | 2002-08-22 | 00:00:00 | 1,07 | 1,15 | 1,07 | 1,13 | 6.395 | 2002-08-23 | 00:00:00 | 1,14 | 1,16 | 1,12 | 1,14 | 1.746 | 2002-08-26 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,15 | 2.240 | 2002-08-27 | 00:00:00 | 1,17 | 1,22 | 1,16 | 1,20 | 19.645 | 2002-08-28 | 00:00:00 | 1,20 | 1,23 | 1,18 | 1,23 | 5.152 | 2002-08-29 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,22 | 6.329 | 2002-08-30 | 00:00:00 | 1,22 | 1,22 | 1,19 | 1,22 | 2.415 | 2002-09-02 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,17 | 3.983 | 2002-09-03 | 00:00:00 | 1,18 | 1,18 | 1,11 | 1,11 | 1.078 | 2002-09-04 | 00:00:00 | 1,13 | 1,13 | 1,09 | 1,09 | 626 | 2002-09-05 | 00:00:00 | 1,10 | 1,10 | 1,07 | 1,08 | 2.997 | 2002-09-06 | 00:00:00 | 1,09 | 1,11 | 1,08 | 1,09 | 629 | 2002-09-09 | 00:00:00 | 1,09 | 1,13 | 1,09 | 1,10 | 2.698 | 2002-09-10 | 00:00:00 | 1,11 | 1,12 | 1,08 | 1,10 | 880 | 2002-09-11 | 00:00:00 | 1,08 | 1,11 | 1,08 | 1,11 | 1.012 | 2002-09-12 | 00:00:00 | 1,10 | 1,10 | 1,09 | 1,10 | 1.245 | 2002-09-13 | 00:00:00 | 1,09 | 1,09 | 1,07 | 1,09 | 889 | 2002-09-16 | 00:00:00 | 1,08 | 1,10 | 1,07 | 1,10 | 646 | 2002-09-17 | 00:00:00 | 1,09 | 1,10 | 1,08 | 1,08 | 1.264 | 2002-09-18 | 00:00:00 | 1,08 | 1,09 | 1,07 | 1,07 | 1.013 | 2002-09-19 | 00:00:00 | 1,07 | 1,07 | 1,06 | 1,07 | 1.939 | 2002-09-20 | 00:00:00 | 1,06 | 1,08 | 1,06 | 1,06 | 1.130 | 2002-09-23 | 00:00:00 | 1,06 | 1,08 | 1,04 | 1,06 | 2.338 | 2002-09-24 | 00:00:00 | 1,06 | 1,09 | 1,05 | 1,09 | 1.980 | 2002-09-25 | 00:00:00 | 1,06 | 1,13 | 1,06 | 1,13 | 2.636 | 2002-09-26 | 00:00:00 | 1,14 | 1,14 | 1,11 | 1,13 | 2.582 | 2002-09-27 | 00:00:00 | 1,13 | 1,13 | 1,07 | 1,08 | 3.360 | 2002-09-30 | 00:00:00 | 1,07 | 1,08 | 1,03 | 1,03 | 2.665 | 2002-10-01 | 00:00:00 | 1,05 | 1,05 | 1,02 | 1,03 | 903 | 2002-10-02 | 00:00:00 | 1,06 | 1,06 | 1,03 | 1,03 | 1.636 | 2002-10-03 | 00:00:00 | 1,03 | 1,05 | 1,02 | 1,02 | 1.500 | 2002-10-04 | 00:00:00 | 1,03 | 1,04 | 1,02 | 1,04 | 978 | 2002-10-07 | 00:00:00 | 1,03 | 1,05 | 1,03 | 1,03 | 1.701 | 2002-10-08 | 00:00:00 | 1,05 | 1,07 | 1,05 | 1,05 | 5.377 | 2002-10-09 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 3.596 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|