U.S. markets close in 4 minutes

Jerónimo Martins, SGPS, S.A. (JMT.LS)

Lisbon - Lisbon Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
20.00-0.30 (-1.48%)
Al cierre: 04:39PM WEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jun 202420.5620.3819.9720.0020.00752,437
04 jun 202420.7420.7620.3020.3020.301,025,390
03 jun 202420.5620.8420.5620.7620.76718,202
31 may 202420.2420.5820.1620.5820.582,495,230
30 may 202420.4020.4620.1620.2220.22645,194
29 may 202420.4020.5420.3620.4020.40626,515
28 may 202420.7020.7020.3820.4620.46617,491
27 may 202420.4820.7420.4820.6620.66432,068
24 may 202420.3220.5220.2020.5020.50666,405
23 may 202420.6820.6820.3620.4420.44597,214
22 may 202420.8220.8420.4220.6420.641,153,229
21 may 202420.6820.9620.5020.8220.821,775,443
20 may 202420.5020.8020.4620.8020.801,064,378
17 may 202420.2620.6620.2620.5220.521,396,893
16 may 202420.1620.4020.0820.2220.22692,101
15 may 202420.0020.3419.8920.1620.16999,995
14 may 202419.8720.1619.8620.0020.001,477,920
13 may 202419.9720.0419.7319.8719.87972,333
13 may 20240.655 Dividendo
10 may 202420.0820.4219.9820.3819.721,367,142
09 may 202419.6420.0419.6020.0419.40865,030
08 may 202419.6019.8319.5419.6919.06575,067
07 may 202419.7419.8819.6019.6018.97933,930
06 may 202419.4519.7919.4319.7919.15683,557
03 may 202419.3619.5219.2919.5018.87763,012
02 may 202419.2819.5219.1819.3618.74940,581
30 abr 202419.4219.5719.2219.3518.731,173,908
29 abr 202419.7820.1219.4919.4918.861,229,346
26 abr 202419.3920.3818.8219.0318.422,212,778
25 abr 202418.6318.7118.4318.6318.031,168,613
24 abr 202418.7819.0418.5818.6318.031,083,056
23 abr 202418.5019.0418.3918.8818.271,541,276
22 abr 202417.8018.4517.8018.4517.86930,069
19 abr 202417.7617.9817.7517.7817.21905,206
18 abr 202417.7518.0417.7317.9117.33621,381
17 abr 202417.6717.9717.6617.7217.15765,824
16 abr 202417.9918.1017.8417.9717.39700,906
15 abr 202418.2718.2918.0018.0717.49634,087
12 abr 202418.5018.6618.1818.2517.66791,897
11 abr 202418.2818.6818.2818.5417.94871,022
10 abr 202418.3018.4318.1618.2717.68831,397
09 abr 202418.1818.3618.0318.3017.71929,260
08 abr 202417.7618.4017.6418.4017.811,168,087
05 abr 202418.0318.2417.7717.8717.301,062,424
04 abr 202418.4018.5118.2018.2417.65862,098
03 abr 202418.2618.5618.2218.4917.90875,256
02 abr 202418.4618.6718.2218.4317.841,255,950
28 mar 202418.4518.5418.3518.3817.791,632,293
27 mar 202418.6618.7718.2818.3617.771,358,460
26 mar 202418.5018.6518.2618.5617.961,088,913
25 mar 202418.6618.7518.5118.5317.93554,124
22 mar 202418.8518.8818.5318.6818.081,146,358
21 mar 202418.9619.1918.8718.8718.26719,699
20 mar 202419.0019.0418.8818.8818.27533,484
19 mar 202419.1119.2218.9319.0318.42815,322
18 mar 202418.9919.1618.9119.1318.52417,596
15 mar 202418.9919.0718.9319.0018.391,214,362
14 mar 202419.3419.4719.0019.0318.421,057,155
13 mar 202419.9619.9619.2519.2518.631,538,588
12 mar 202419.8020.1219.7719.9519.31692,243
11 mar 202420.1820.2419.6619.8119.17510,792
08 mar 202420.3620.4819.9420.1219.471,123,456
07 mar 202420.0020.3019.4919.9219.283,296,012
06 mar 202421.4021.6421.3221.5020.81520,879
05 mar 202421.5621.6221.2421.2820.60544,938
04 mar 202421.7021.8221.5821.6020.91537,501
01 mar 202422.0222.2421.7221.7221.02772,528
29 feb 202422.4822.4822.0822.1221.411,098,517
28 feb 202422.2422.5622.0622.2621.54568,161
27 feb 202422.0622.2621.9622.2621.54453,862
26 feb 202422.0622.1821.9221.9621.25401,881
23 feb 202421.5622.2621.4622.2221.51388,649
22 feb 202421.9021.9821.4821.5620.87585,313
21 feb 202421.9022.0021.8021.8821.18395,139
20 feb 202422.0422.0821.8821.9821.27449,263
19 feb 202421.8222.0221.7621.9621.25284,594
16 feb 202421.5621.8221.5621.8021.10479,726
15 feb 202421.5621.7621.4821.5420.85422,980
14 feb 202421.7021.9621.5021.5420.85413,752
13 feb 202421.8622.0621.8021.8421.14382,259
12 feb 202421.8821.9421.6821.9421.23383,868
09 feb 202421.6221.8821.5221.8821.18497,564
08 feb 202421.9822.1021.7421.7621.06457,674
07 feb 202422.4622.4622.0422.0421.33561,426
06 feb 202422.5022.7022.4022.5221.80514,497
05 feb 202422.5023.0422.4022.5621.831,287,406
02 feb 202421.7422.3821.7422.2221.511,104,111
01 feb 202420.9821.4020.9821.4020.71948,840
31 ene 202420.9621.2420.9621.0820.40654,797
30 ene 202420.8420.9820.7620.9220.25422,461
29 ene 202420.9420.9620.7220.7820.11560,785
26 ene 202420.7221.0820.7221.0420.36551,588
25 ene 202420.9621.0020.7220.7820.11456,720
24 ene 202420.7621.1620.7221.0220.34605,238
23 ene 202420.6220.7820.4220.6620.00613,740
22 ene 202421.1021.2020.6620.7020.03825,798
19 ene 202421.1221.1420.8021.1020.42954,688
18 ene 202421.1421.1620.9021.1020.42560,062
17 ene 202421.2221.2420.9621.2020.52570,648
16 ene 202421.3021.5021.1821.4420.75987,184
*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...