(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-03-28 | 00:00:00 | 1,44 | 1,60 | 1,42 | 1,57 | 31.923 | | 2001-03-29 | 00:00:00 | 1,78 | 1,78 | 1,78 | 1,78 | 0 | | 2001-03-30 | 00:00:00 | 1,58 | 1,58 | 1,35 | 1,43 | 46.126 | | 2001-04-02 | 00:00:00 | 1,38 | 1,40 | 1,35 | 1,36 | 9.493 | | 2001-04-03 | 00:00:00 | 1,35 | 1,40 | 1,34 | 1,37 | 11.564 | | 2001-04-04 | 00:00:00 | 1,36 | 1,39 | 1,31 | 1,34 | 9.757 | | 2001-04-05 | 00:00:00 | 1,35 | 1,36 | 1,32 | 1,33 | 18.364 | | 2001-04-06 | 00:00:00 | 1,33 | 1,36 | 1,31 | 1,31 | 8.318 | | 2001-04-09 | 00:00:00 | 1,32 | 1,34 | 1,31 | 1,33 | 5.301 | | 2001-04-10 | 00:00:00 | 1,34 | 1,41 | 1,34 | 1,40 | 15.709 | | 2001-04-11 | 00:00:00 | 1,42 | 1,45 | 1,38 | 1,40 | 20.182 | | 2001-04-12 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 1.924 | | 2001-04-13 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 0 | | 2001-04-16 | 00:00:00 | 1,60 | 1,60 | 1,60 | 1,60 | 0 | | 2001-04-17 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,39 | 5.198 | | 2001-04-18 | 00:00:00 | 1,40 | 1,41 | 1,36 | 1,41 | 9.732 | | 2001-04-19 | 00:00:00 | 1,40 | 1,40 | 1,38 | 1,40 | 3.933 | | 2001-04-20 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,37 | 6.570 | | 2001-04-23 | 00:00:00 | 1,37 | 1,38 | 1,33 | 1,36 | 5.225 | | 2001-04-24 | 00:00:00 | 1,37 | 1,37 | 1,34 | 1,37 | 3.757 | | 2001-04-25 | 00:00:00 | 1,56 | 1,56 | 1,56 | 1,56 | 0 | | 2001-04-26 | 00:00:00 | 1,36 | 1,37 | 1,35 | 1,36 | 6.145 | | 2001-04-27 | 00:00:00 | 1,34 | 1,39 | 1,33 | 1,33 | 4.280 | | 2001-04-30 | 00:00:00 | 1,34 | 1,39 | 1,34 | 1,38 | 9.771 | | 2001-05-01 | 00:00:00 | 1,56 | 1,56 | 1,56 | 1,56 | 0 | | 2001-05-02 | 00:00:00 | 1,39 | 1,40 | 1,37 | 1,39 | 8.729 | | 2001-05-03 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,39 | 13.414 | | 2001-05-04 | 00:00:00 | 1,39 | 1,39 | 1,36 | 1,38 | 5.133 | | 2001-05-07 | 00:00:00 | 1,37 | 1,40 | 1,37 | 1,40 | 2.901 | | 2001-05-08 | 00:00:00 | 1,38 | 1,40 | 1,37 | 1,37 | 8.427 | | 2001-05-09 | 00:00:00 | 1,38 | 1,38 | 1,36 | 1,38 | 3.429 | | 2001-05-10 | 00:00:00 | 1,38 | 1,40 | 1,38 | 1,39 | 7.667 | | 2001-05-11 | 00:00:00 | 1,38 | 1,41 | 1,38 | 1,41 | 4.344 | | 2001-05-14 | 00:00:00 | 1,39 | 1,40 | 1,38 | 1,40 | 1.326 | | 2001-05-15 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 3.157 | | 2001-05-16 | 00:00:00 | 1,40 | 1,41 | 1,39 | 1,41 | 4.791 | | 2001-05-17 | 00:00:00 | 1,41 | 1,43 | 1,40 | 1,41 | 18.138 | | 2001-05-18 | 00:00:00 | 1,40 | 1,41 | 1,40 | 1,40 | 9.774 | | 2001-05-21 | 00:00:00 | 1,41 | 1,42 | 1,40 | 1,41 | 11.878 | | 2001-05-22 | 00:00:00 | 1,42 | 1,42 | 1,40 | 1,41 | 4.101 | | 2001-05-23 | 00:00:00 | 1,40 | 1,42 | 1,40 | 1,41 | 6.141 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
