(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-09 | 00:00:00 | 2,09 | 2,12 | 2,08 | 2,08 | 8.820 | | 2000-10-10 | 00:00:00 | 2,11 | 2,13 | 2,09 | 2,12 | 5.674 | | 2000-10-11 | 00:00:00 | 2,12 | 2,12 | 2,09 | 2,09 | 19.434 | | 2000-10-12 | 00:00:00 | 2,12 | 2,12 | 2,08 | 2,08 | 21.234 | | 2000-10-13 | 00:00:00 | 2,05 | 2,05 | 2,00 | 2,00 | 11.929 | | 2000-10-16 | 00:00:00 | 2,03 | 2,04 | 1,97 | 2,00 | 5.595 | | 2000-10-17 | 00:00:00 | 2,00 | 2,00 | 1,89 | 1,90 | 12.285 | | 2000-10-18 | 00:00:00 | 1,88 | 1,88 | 1,77 | 1,77 | 21.591 | | 2000-10-19 | 00:00:00 | 1,79 | 1,82 | 1,77 | 1,78 | 15.597 | | 2000-10-20 | 00:00:00 | 1,81 | 1,81 | 1,78 | 1,78 | 5.600 | | 2000-10-23 | 00:00:00 | 1,80 | 1,81 | 1,77 | 1,77 | 5.976 | | 2000-10-24 | 00:00:00 | 1,77 | 1,79 | 1,77 | 1,78 | 5.396 | | 2000-10-25 | 00:00:00 | 1,78 | 1,78 | 1,74 | 1,77 | 13.711 | | 2000-10-26 | 00:00:00 | 1,74 | 1,76 | 1,74 | 1,74 | 6.796 | | 2000-10-27 | 00:00:00 | 1,74 | 1,78 | 1,74 | 1,76 | 4.348 | | 2000-10-30 | 00:00:00 | 1,82 | 1,87 | 1,82 | 1,87 | 13.074 | | 2000-10-31 | 00:00:00 | 1,91 | 2,06 | 1,91 | 2,01 | 25.507 | | 2000-11-01 | 00:00:00 | 2,12 | 2,12 | 2,12 | 2,12 | 0 | | 2000-11-02 | 00:00:00 | 2,08 | 2,16 | 2,06 | 2,10 | 27.978 | | 2000-11-03 | 00:00:00 | 2,16 | 2,46 | 2,15 | 2,32 | 162.110 | | 2000-11-06 | 00:00:00 | 2,39 | 2,39 | 2,12 | 2,21 | 57.754 | | 2000-11-07 | 00:00:00 | 2,21 | 2,35 | 2,16 | 2,23 | 83.429 | | 2000-11-08 | 00:00:00 | 2,23 | 2,26 | 2,13 | 2,21 | 15.243 | | 2000-11-09 | 00:00:00 | 2,20 | 2,22 | 2,18 | 2,21 | 11.359 | | 2000-11-10 | 00:00:00 | 2,21 | 2,26 | 2,12 | 2,12 | 10.024 | | 2000-11-13 | 00:00:00 | 2,07 | 2,08 | 1,90 | 1,96 | 22.020 | | 2000-11-14 | 00:00:00 | 2,00 | 2,11 | 1,97 | 2,11 | 18.060 | | 2000-11-15 | 00:00:00 | 2,08 | 2,24 | 2,04 | 2,14 | 16.302 | | 2000-11-16 | 00:00:00 | 2,09 | 2,14 | 2,05 | 2,07 | 6.259 | | 2000-11-17 | 00:00:00 | 2,09 | 2,14 | 2,07 | 2,11 | 8.984 | | 2000-11-20 | 00:00:00 | 2,11 | 2,13 | 2,06 | 2,06 | 5.454 | | 2000-11-21 | 00:00:00 | 2,08 | 2,11 | 1,98 | 2,01 | 5.487 | | 2000-11-22 | 00:00:00 | 1,98 | 1,99 | 1,95 | 1,95 | 8.147 | | 2000-11-23 | 00:00:00 | 1,98 | 1,99 | 1,94 | 1,98 | 5.436 | | 2000-11-24 | 00:00:00 | 1,99 | 2,05 | 1,98 | 2,02 | 6.328 | | 2000-11-27 | 00:00:00 | 2,06 | 2,09 | 2,04 | 2,06 | 8.618 | | 2000-11-28 | 00:00:00 | 2,08 | 2,13 | 2,01 | 2,11 | 11.454 | | 2000-11-29 | 00:00:00 | 2,08 | 2,25 | 2,08 | 2,24 | 33.503 | | 2000-11-30 | 00:00:00 | 2,23 | 2,28 | 2,20 | 2,25 | 34.105 | | 2000-12-01 | 00:00:00 | 2,55 | 2,55 | 2,55 | 2,55 | 0 | | 2000-12-04 | 00:00:00 | 2,23 | 2,28 | 2,22 | 2,28 | 12.209 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
