(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-04 | 00:00:00 | 1,24 | 1,24 | 1,22 | 1,23 | 3.656 | | 2002-12-05 | 00:00:00 | 1,22 | 1,25 | 1,22 | 1,25 | 2.644 | | 2002-12-06 | 00:00:00 | 1,25 | 1,32 | 1,24 | 1,30 | 10.681 | | 2002-12-09 | 00:00:00 | 1,30 | 1,34 | 1,30 | 1,30 | 7.829 | | 2002-12-10 | 00:00:00 | 1,31 | 1,33 | 1,29 | 1,32 | 7.583 | | 2002-12-11 | 00:00:00 | 1,31 | 1,33 | 1,30 | 1,33 | 7.922 | | 2002-12-12 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,32 | 8.404 | | 2002-12-13 | 00:00:00 | 1,34 | 1,36 | 1,31 | 1,34 | 13.404 | | 2002-12-16 | 00:00:00 | 1,34 | 1,34 | 1,33 | 1,34 | 5.515 | | 2002-12-17 | 00:00:00 | 1,33 | 1,33 | 1,31 | 1,31 | 5.625 | | 2002-12-18 | 00:00:00 | 1,31 | 1,32 | 1,29 | 1,29 | 14.876 | | 2002-12-19 | 00:00:00 | 1,29 | 1,31 | 1,28 | 1,29 | 6.370 | | 2002-12-20 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,29 | 4.656 | | 2002-12-23 | 00:00:00 | 1,28 | 1,30 | 1,27 | 1,29 | 6.654 | | 2002-12-24 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2002-12-25 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2002-12-26 | 00:00:00 | 1,46 | 1,46 | 1,46 | 1,46 | 0 | | 2002-12-27 | 00:00:00 | 1,27 | 1,31 | 1,27 | 1,29 | 5.065 | | 2002-12-30 | 00:00:00 | 1,29 | 1,29 | 1,26 | 1,27 | 14.364 | | 2002-12-31 | 00:00:00 | 1,28 | 1,28 | 1,23 | 1,23 | 11.217 | | 2003-01-01 | 00:00:00 | 1,39 | 1,39 | 1,39 | 1,39 | 0 | | 2003-01-02 | 00:00:00 | 1,23 | 1,23 | 1,20 | 1,20 | 62.000 | | 2003-01-03 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,23 | 90.300 | | 2003-01-06 | 00:00:00 | 1,22 | 1,23 | 1,21 | 1,21 | 65.400 | | 2003-01-07 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,20 | 84.100 | | 2003-01-08 | 00:00:00 | 1,20 | 1,21 | 1,19 | 1,19 | 44.600 | | 2003-01-09 | 00:00:00 | 1,21 | 1,23 | 1,19 | 1,22 | 472.400 | | 2003-01-10 | 00:00:00 | 1,23 | 1,23 | 1,21 | 1,22 | 125.800 | | 2003-01-13 | 00:00:00 | 1,23 | 1,24 | 1,19 | 1,20 | 198.000 | | 2003-01-14 | 00:00:00 | 1,21 | 1,21 | 1,20 | 1,20 | 80.500 | | 2003-01-15 | 00:00:00 | 1,21 | 1,21 | 1,19 | 1,19 | 164.800 | | 2003-01-16 | 00:00:00 | 1,19 | 1,20 | 1,18 | 1,19 | 48.600 | | 2003-01-17 | 00:00:00 | 1,18 | 1,18 | 1,16 | 1,18 | 151.400 | | 2003-01-20 | 00:00:00 | 1,19 | 1,20 | 1,17 | 1,19 | 128.600 | | 2003-01-21 | 00:00:00 | 1,20 | 1,20 | 1,18 | 1,18 | 43.400 | | 2003-01-22 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,17 | 129.100 | | 2003-01-23 | 00:00:00 | 1,18 | 1,18 | 1,15 | 1,15 | 3.900 | | 2003-01-24 | 00:00:00 | 1,16 | 1,17 | 1,15 | 1,16 | 92.300 | | 2003-01-27 | 00:00:00 | 1,16 | 1,16 | 1,12 | 1,14 | 197.400 | | 2003-01-28 | 00:00:00 | 1,12 | 1,15 | 1,12 | 1,15 | 154.500 | | 2003-01-29 | 00:00:00 | 1,13 | 1,15 | 1,10 | 1,13 | 299.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
