(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 | 2000-02-28 | 00:00:00 | 3,70 | 3,73 | 3,69 | 3,71 | 11.006 | 2000-02-29 | 00:00:00 | 3,69 | 3,73 | 3,69 | 3,71 | 18.330 | 2000-03-01 | 00:00:00 | 3,71 | 3,71 | 3,65 | 3,68 | 7.037 | 2000-03-02 | 00:00:00 | 3,64 | 3,67 | 3,58 | 3,67 | 10.603 | 2000-03-03 | 00:00:00 | 3,67 | 3,67 | 3,59 | 3,64 | 19.188 | 2000-03-06 | 00:00:00 | 3,67 | 3,69 | 3,60 | 3,61 | 6.850 | 2000-03-07 | 00:00:00 | 4,09 | 4,09 | 4,09 | 4,09 | 0 | 2000-03-08 | 00:00:00 | 3,57 | 3,60 | 3,50 | 3,52 | 22.568 | 2000-03-09 | 00:00:00 | 3,52 | 3,52 | 3,39 | 3,41 | 16.124 | 2000-03-10 | 00:00:00 | 3,37 | 3,47 | 3,36 | 3,44 | 21.730 | 2000-03-13 | 00:00:00 | 3,45 | 3,46 | 3,36 | 3,42 | 12.626 | 2000-03-14 | 00:00:00 | 3,43 | 3,59 | 3,39 | 3,53 | 16.711 | 2000-03-15 | 00:00:00 | 3,53 | 3,55 | 3,45 | 3,51 | 22.262 | 2000-03-16 | 00:00:00 | 3,53 | 3,64 | 3,53 | 3,53 | 14.567 | 2000-03-17 | 00:00:00 | 3,56 | 3,58 | 3,45 | 3,45 | 29.222 | 2000-03-20 | 00:00:00 | 3,51 | 3,51 | 3,43 | 3,43 | 8.100 | 2000-03-21 | 00:00:00 | 3,41 | 3,43 | 3,37 | 3,38 | 9.654 | 2000-03-22 | 00:00:00 | 3,44 | 3,44 | 3,36 | 3,37 | 10.838 | 2000-03-23 | 00:00:00 | 3,37 | 3,39 | 3,36 | 3,36 | 13.658 | 2000-03-24 | 00:00:00 | 3,39 | 3,41 | 3,36 | 3,37 | 8.365 | 2000-03-27 | 00:00:00 | 3,37 | 3,44 | 3,36 | 3,36 | 7.399 | 2000-03-28 | 00:00:00 | 3,36 | 3,39 | 3,36 | 3,36 | 5.503 | 2000-03-29 | 00:00:00 | 3,36 | 3,38 | 3,27 | 3,27 | 5.701 | 2000-03-30 | 00:00:00 | 3,23 | 3,26 | 3,16 | 3,17 | 15.093 | 2000-03-31 | 00:00:00 | 3,23 | 3,39 | 3,20 | 3,35 | 22.554 | 2000-04-03 | 00:00:00 | 3,39 | 3,75 | 3,37 | 3,65 | 22.002 | 2000-04-04 | 00:00:00 | 3,76 | 3,76 | 3,51 | 3,53 | 37.883 | 2000-04-05 | 00:00:00 | 3,58 | 3,70 | 3,39 | 3,58 | 53.924 | 2000-04-06 | 00:00:00 | 3,64 | 3,69 | 3,62 | 3,67 | 38.265 | 2000-04-07 | 00:00:00 | 3,69 | 3,75 | 3,66 | 3,69 | 20.755 | 2000-04-10 | 00:00:00 | 3,71 | 3,76 | 3,67 | 3,67 | 14.150 | 2000-04-11 | 00:00:00 | 3,67 | 3,70 | 3,52 | 3,61 | 12.706 | 2000-04-12 | 00:00:00 | 3,59 | 3,62 | 3,37 | 3,37 | 20.923 | 2000-04-13 | 00:00:00 | 3,43 | 3,61 | 3,38 | 3,61 | 14.677 | 2000-04-14 | 00:00:00 | 3,57 | 3,62 | 3,45 | 3,51 | 11.044 | 2000-04-17 | 00:00:00 | 3,35 | 3,43 | 3,27 | 3,37 | 11.707 | 2000-04-18 | 00:00:00 | 3,43 | 3,43 | 3,36 | 3,36 | 4.589 | 2000-04-19 | 00:00:00 | 3,37 | 3,42 | 3,37 | 3,42 | 6.825 | 2000-04-20 | 00:00:00 | 3,37 | 3,43 | 3,37 | 3,39 | 2.474 | 2000-04-21 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | 2000-04-24 | 00:00:00 | 3,83 | 3,83 | 3,83 | 3,83 | 0 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|