Jeronimo Martins SGPS SA (JEM.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 65 |
| 14 may 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 13 may 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 13 may 2024 | 0.655 Dividendo | |||||
| 10 may 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.23 | - |
| 09 may 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 18.93 | - |
| 08 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 18.86 | - |
| 07 may 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
| 06 may 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.80 | - |
| 03 may 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.64 | - |
| 02 may 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.56 | - |
| 30 abr 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 18.89 | - |
| 29 abr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.62 | - |
| 26 abr 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.93 | - |
| 25 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.84 | - |
| 24 abr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.26 | - |
| 23 abr 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 17.75 | - |
| 22 abr 2024 | 17.79 | 17.79 | 17.79 | 17.79 | 17.20 | - |
| 19 abr 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.08 | - |
| 18 abr 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.15 | - |
| 17 abr 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.18 | - |
| 16 abr 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.14 | - |
| 15 abr 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 17.49 | - |
| 12 abr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 17.99 | - |
| 11 abr 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.52 | - |
| 10 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 17.66 | - |
| 09 abr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 17.61 | - |
| 08 abr 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.23 | - |
| 05 abr 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.43 | - |
| 04 abr 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 17.84 | - |
| 03 abr 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 17.68 | - |
| 02 abr 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.70 | - |
| 28 mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 17.65 | - |
| 27 mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.86 | - |
| 26 mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.87 | - |
| 25 mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 17.92 | - |
| 22 mar 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.10 | - |
| 21 mar 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.35 | - |
| 20 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.24 | - |
| 19 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.37 | - |
| 18 mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.30 | - |
| 15 mar 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.29 | - |
| 14 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.55 | - |
| 13 mar 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.21 | - |
| 12 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.17 | - |
| 11 mar 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.26 | - |
| 08 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.15 | - |
| 07 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.66 | - |
| 06 mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.50 | - |
| 05 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 20.85 | - |
| 04 mar 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.95 | - |
| 01 mar 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
| 29 feb 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 21.43 | - |
| 28 feb 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 21.35 | - |
| 27 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
| 26 feb 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.29 | - |
| 23 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.79 | - |
| 22 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.22 | - |
| 21 feb 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.22 | - |
| 20 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
| 19 feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.89 | - |
| 16 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 20.77 | - |
| 15 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.79 | - |
| 14 feb 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 20.97 | - |
| 13 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.04 | - |
| 12 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.12 | - |
| 09 feb 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 20.95 | - |
| 08 feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.28 | - |
| 07 feb 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 21.70 | - |
| 06 feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 21.76 | - |
| 05 feb 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.60 | - |
| 02 feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 20.79 | - |
| 01 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.15 | - |
| 31 ene 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.11 | - |
| 30 ene 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.08 | - |
| 29 ene 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.23 | - |
| 26 ene 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.02 | - |
| 25 ene 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.21 | - |
| 24 ene 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.06 | - |
| 23 ene 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 19.98 | - |
| 22 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.40 | - |
| 19 ene 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 20.33 | - |
| 18 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.40 | - |
| 17 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.40 | - |
| 16 ene 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 20.39 | - |
| 15 ene 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.55 | - |
| 12 ene 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 21.55 | - |
| 11 ene 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.58 | - |
| 10 ene 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.26 | - |
| 09 ene 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 21.68 | - |
| 08 ene 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 21.45 | - |
| 05 ene 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
| 04 ene 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.39 | - |
| 03 ene 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.22 | - |
| 02 ene 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.24 | - |
| 29 dic 2023 | 23.12 | 23.12 | 23.04 | 23.04 | 22.28 | - |
| 28 dic 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 22.40 | - |
| 27 dic 2023 | 23.06 | 23.06 | 23.06 | 23.06 | 22.30 | - |
| 22 dic 2023 | 22.98 | 22.98 | 22.98 | 22.98 | 22.22 | - |
| 21 dic 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.34 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.