(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 | | 2001-01-31 | 00:00:00 | 2,00 | 2,01 | 1,97 | 2,00 | 25.792 | | 2001-02-01 | 00:00:00 | 1,99 | 2,00 | 1,98 | 1,99 | 3.220 | | 2001-02-02 | 00:00:00 | 1,98 | 2,00 | 1,98 | 1,98 | 3.304 | | 2001-02-05 | 00:00:00 | 1,98 | 1,98 | 1,96 | 1,96 | 6.294 | | 2001-02-06 | 00:00:00 | 1,96 | 1,98 | 1,94 | 1,97 | 11.725 | | 2001-02-07 | 00:00:00 | 1,96 | 2,03 | 1,95 | 2,00 | 11.048 | | 2001-02-08 | 00:00:00 | 2,00 | 2,02 | 1,97 | 1,97 | 4.021 | | 2001-02-09 | 00:00:00 | 1,98 | 1,98 | 1,95 | 1,95 | 6.527 | | 2001-02-12 | 00:00:00 | 1,95 | 1,97 | 1,95 | 1,96 | 4.526 | | 2001-02-13 | 00:00:00 | 1,97 | 1,99 | 1,96 | 1,97 | 2.461 | | 2001-02-14 | 00:00:00 | 1,97 | 1,98 | 1,96 | 1,97 | 7.446 | | 2001-02-15 | 00:00:00 | 1,97 | 1,98 | 1,95 | 1,95 | 1.694 | | 2001-02-16 | 00:00:00 | 1,96 | 1,96 | 1,95 | 1,96 | 4.565 | | 2001-02-19 | 00:00:00 | 1,95 | 1,98 | 1,95 | 1,95 | 1.504 | | 2001-02-20 | 00:00:00 | 1,95 | 1,98 | 1,95 | 1,95 | 22.167 | | 2001-02-21 | 00:00:00 | 1,95 | 1,96 | 1,90 | 1,94 | 4.953 | | 2001-02-22 | 00:00:00 | 1,96 | 1,96 | 1,91 | 1,93 | 4.232 | | 2001-02-23 | 00:00:00 | 1,93 | 1,93 | 1,90 | 1,91 | 3.759 | | 2001-02-26 | 00:00:00 | 1,92 | 1,93 | 1,90 | 1,91 | 3.832 | | 2001-02-27 | 00:00:00 | 2,16 | 2,16 | 2,16 | 2,16 | 0 | | 2001-02-28 | 00:00:00 | 1,89 | 1,90 | 1,86 | 1,86 | 5.410 | | 2001-03-01 | 00:00:00 | 1,86 | 1,86 | 1,77 | 1,78 | 7.242 | | 2001-03-02 | 00:00:00 | 1,78 | 1,79 | 1,76 | 1,77 | 13.995 | | 2001-03-05 | 00:00:00 | 1,77 | 1,77 | 1,74 | 1,75 | 9.981 | | 2001-03-06 | 00:00:00 | 1,75 | 1,80 | 1,75 | 1,76 | 7.145 | | 2001-03-07 | 00:00:00 | 1,78 | 1,78 | 1,75 | 1,76 | 4.582 | | 2001-03-08 | 00:00:00 | 1,76 | 1,77 | 1,67 | 1,70 | 19.348 | | 2001-03-09 | 00:00:00 | 1,67 | 1,68 | 1,60 | 1,61 | 19.912 | | 2001-03-12 | 00:00:00 | 1,61 | 1,61 | 1,58 | 1,60 | 8.480 | | 2001-03-13 | 00:00:00 | 1,60 | 1,64 | 1,59 | 1,63 | 5.697 | | 2001-03-14 | 00:00:00 | 1,63 | 1,63 | 1,58 | 1,59 | 10.141 | | 2001-03-15 | 00:00:00 | 1,61 | 1,61 | 1,56 | 1,56 | 12.778 | | 2001-03-16 | 00:00:00 | 1,54 | 1,54 | 1,41 | 1,41 | 39.910 | | 2001-03-19 | 00:00:00 | 1,44 | 1,44 | 1,33 | 1,34 | 14.296 | | 2001-03-20 | 00:00:00 | 1,38 | 1,49 | 1,36 | 1,40 | 29.507 | | 2001-03-21 | 00:00:00 | 1,38 | 1,42 | 1,33 | 1,39 | 25.752 | | 2001-03-22 | 00:00:00 | 1,35 | 1,41 | 1,35 | 1,38 | 22.552 | | 2001-03-23 | 00:00:00 | 1,44 | 1,47 | 1,40 | 1,41 | 29.195 | | 2001-03-26 | 00:00:00 | 1,45 | 1,45 | 1,41 | 1,41 | 23.352 | | 2001-03-27 | 00:00:00 | 1,41 | 1,43 | 1,41 | 1,43 | 24.935 | | 2001-03-28 | 00:00:00 | 1,44 | 1,60 | 1,42 | 1,57 | 31.923 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
