(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 | | 2002-10-09 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,05 | 3.596 | | 2002-10-10 | 00:00:00 | 1,04 | 1,06 | 1,04 | 1,05 | 1.233 | | 2002-10-11 | 00:00:00 | 1,05 | 1,06 | 1,04 | 1,04 | 1.478 | | 2002-10-14 | 00:00:00 | 1,06 | 1,06 | 1,04 | 1,04 | 527 | | 2002-10-15 | 00:00:00 | 1,04 | 1,05 | 1,01 | 1,02 | 2.742 | | 2002-10-16 | 00:00:00 | 1,02 | 1,03 | 1,00 | 1,01 | 5.146 | | 2002-10-17 | 00:00:00 | 1,01 | 1,04 | 1,01 | 1,02 | 9.661 | | 2002-10-18 | 00:00:00 | 1,03 | 1,03 | 1,00 | 1,00 | 1.587 | | 2002-10-21 | 00:00:00 | 1,01 | 1,01 | 1,00 | 1,01 | 184 | | 2002-10-22 | 00:00:00 | 1,02 | 1,02 | 0,99 | 1,00 | 473 | | 2002-10-23 | 00:00:00 | 1,01 | 1,02 | 0,99 | 1,00 | 2.497 | | 2002-10-24 | 00:00:00 | 1,00 | 1,01 | 0,96 | 0,97 | 3.568 | | 2002-10-25 | 00:00:00 | 0,97 | 0,97 | 0,96 | 0,97 | 1.234 | | 2002-10-28 | 00:00:00 | 0,97 | 0,99 | 0,96 | 0,96 | 8.177 | | 2002-10-29 | 00:00:00 | 0,97 | 0,97 | 0,95 | 0,95 | 3.924 | | 2002-10-30 | 00:00:00 | 0,96 | 1,03 | 0,96 | 1,02 | 14.346 | | 2002-10-31 | 00:00:00 | 1,02 | 1,08 | 1,02 | 1,07 | 16.694 | | 2002-11-01 | 00:00:00 | 1,21 | 1,21 | 1,21 | 1,21 | 0 | | 2002-11-04 | 00:00:00 | 1,08 | 1,14 | 1,08 | 1,13 | 7.304 | | 2002-11-05 | 00:00:00 | 1,13 | 1,15 | 1,11 | 1,15 | 4.428 | | 2002-11-06 | 00:00:00 | 1,15 | 1,19 | 1,15 | 1,19 | 4.641 | | 2002-11-07 | 00:00:00 | 1,19 | 1,19 | 1,13 | 1,13 | 3.110 | | 2002-11-08 | 00:00:00 | 1,15 | 1,17 | 1,12 | 1,17 | 2.406 | | 2002-11-11 | 00:00:00 | 1,17 | 1,23 | 1,13 | 1,23 | 2.083 | | 2002-11-12 | 00:00:00 | 1,22 | 1,22 | 1,16 | 1,21 | 5.047 | | 2002-11-13 | 00:00:00 | 1,21 | 1,21 | 1,17 | 1,19 | 2.793 | | 2002-11-14 | 00:00:00 | 1,20 | 1,25 | 1,19 | 1,23 | 10.610 | | 2002-11-15 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,24 | 4.135 | | 2002-11-18 | 00:00:00 | 1,22 | 1,26 | 1,22 | 1,24 | 5.208 | | 2002-11-19 | 00:00:00 | 1,24 | 1,24 | 1,21 | 1,24 | 1.774 | | 2002-11-20 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,23 | 4.817 | | 2002-11-21 | 00:00:00 | 1,24 | 1,26 | 1,23 | 1,23 | 4.878 | | 2002-11-22 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,22 | 1.091 | | 2002-11-25 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,23 | 2.177 | | 2002-11-26 | 00:00:00 | 1,23 | 1,23 | 1,19 | 1,20 | 2.085 | | 2002-11-27 | 00:00:00 | 1,21 | 1,22 | 1,17 | 1,22 | 1.517 | | 2002-11-28 | 00:00:00 | 1,20 | 1,24 | 1,20 | 1,24 | 3.477 | | 2002-11-29 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,24 | 4.308 | | 2002-12-02 | 00:00:00 | 1,24 | 1,25 | 1,22 | 1,23 | 2.288 | | 2002-12-03 | 00:00:00 | 1,23 | 1,25 | 1,23 | 1,24 | 2.241 | | 2002-12-04 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,23 | 3.656 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
