JMT.LS - Jeronimo Martins, SGPS, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 201915.0215.0314.6814.7214.72452,884
Oct 18, 201915.1615.2314.9014.9714.97795,256
Oct 17, 201915.1115.1814.9815.1815.181,074,571
Oct 16, 201915.0215.1214.9615.0915.091,015,547
Oct 15, 201915.0115.1614.9015.0215.02773,529
Oct 14, 201915.1615.1614.9314.9814.98645,508
Oct 11, 201915.0815.2215.0115.1515.15961,126
Oct 10, 201915.1115.2215.0315.0615.061,013,679
Oct 09, 201915.1515.1714.9815.0515.051,007,169
Oct 08, 201915.1015.2615.0215.0915.09816,673
Oct 07, 201914.9915.0614.9115.0615.06834,967
Oct 04, 201914.7814.9614.7614.9114.91806,067
Oct 03, 201914.9515.0114.7614.7714.77626,360
Oct 02, 201915.3115.3214.9414.9414.941,203,388
Oct 01, 201915.3515.4715.2315.2915.29862,177
Sep 30, 201915.4015.5815.3715.4815.48857,824
Sep 27, 201915.4515.5415.4015.4415.44747,139
Sep 26, 201915.4015.5615.3815.4515.45793,235
Sep 25, 201915.7115.7915.1915.3915.391,148,855
Sep 24, 201915.8515.9815.7715.7715.771,064,858
Sep 23, 201915.7615.9015.6615.7815.78553,735
Sep 20, 201915.8415.8915.6215.8515.851,207,217
Sep 19, 201915.6515.8515.5415.8415.84696,429
Sep 18, 201915.9716.1115.6015.6915.69913,686
Sep 17, 201915.7316.1115.6316.1116.111,380,320
Sep 16, 201915.7315.8415.6115.7215.72773,839
Sep 13, 201915.8315.8315.6915.7915.79634,771
Sep 12, 201915.7615.8415.6415.8115.81801,520
Sep 11, 201915.5915.7715.4815.7715.771,143,804
Sep 10, 201915.5515.5915.3915.5615.561,241,219
Sep 09, 201915.8515.8515.4415.6115.61976,430
Sep 06, 201915.7515.8615.5515.8615.86952,867
Sep 05, 201915.9015.9815.6415.9015.901,029,563
Sep 04, 201915.7815.8915.6515.8815.88790,470
Sep 03, 201915.5215.6515.4215.6515.65751,541
Sep 02, 201914.9315.6414.9215.6415.641,168,019
Aug 30, 201914.7515.0114.6615.0115.011,485,407
Aug 29, 201914.6314.8014.5014.5614.56625,939
Aug 28, 201914.3714.7314.2314.6314.63883,042
Aug 27, 201914.5114.5214.3014.3014.30830,372
Aug 26, 201914.4514.5714.3214.4814.48277,886
Aug 23, 201914.7914.8114.3814.4514.45774,111
Aug 22, 201914.7014.8414.6014.6714.67548,741
Aug 21, 201914.5614.8414.5614.7814.78646,249
Aug 20, 201914.6814.9014.5214.6314.63845,347
Aug 19, 201914.4514.8014.4114.7114.71528,008
Aug 16, 201914.1314.4714.1314.4714.47765,254
Aug 15, 201914.2714.3414.1114.1514.15750,759
Aug 14, 201914.4014.5214.2014.3114.31714,090
Aug 13, 201914.4514.4914.2314.3514.35948,081
Aug 12, 201914.5614.8014.4114.4414.44675,775
Aug 09, 201914.6914.8514.4414.4714.47508,120
Aug 08, 201914.4514.8714.4414.7414.74769,278
Aug 07, 201914.2014.3814.1814.3514.35620,226
Aug 06, 201914.1014.2614.0114.1514.15779,817
Aug 05, 201914.0714.1313.9113.9913.99745,331
Aug 02, 201914.4914.6214.0714.1714.17801,481
Aug 01, 201914.5314.7614.5314.7414.74564,971
Jul 31, 201914.6614.6814.4914.6014.60774,131
Jul 30, 201914.7314.7414.5314.6114.61516,198
Jul 29, 201914.5514.8414.4114.7314.73960,974
Jul 26, 201914.9514.9514.5314.8614.861,261,188
Jul 25, 201914.9014.9014.6614.7414.74667,075
Jul 24, 201914.6714.9114.4514.8414.84985,360
Jul 23, 201914.6514.6914.5714.6614.66456,744
Jul 22, 201914.7814.8014.5014.6014.60732,591
Jul 19, 201914.9114.9514.8414.9014.90629,549
Jul 18, 201914.8814.9114.8114.8214.82314,030
Jul 17, 201914.9014.9814.8514.9114.91702,549
Jul 16, 201914.8315.0214.7514.8814.88748,741
Jul 15, 201914.7114.9414.7114.9214.92759,762
Jul 12, 201914.4514.7414.3914.6614.66650,684
Jul 11, 201914.3514.4414.2614.4414.44507,309
Jul 10, 201914.2314.3614.1814.2614.26733,632
Jul 09, 201914.3214.5414.1214.3214.32823,572
Jul 08, 201914.2314.4514.0614.3914.39837,783
Jul 05, 201914.0514.2313.9014.1814.18771,384
Jul 04, 201913.9014.1813.9014.1414.14566,196
Jul 03, 201913.8814.0513.7714.0014.001,276,500
Jul 02, 201914.6914.7213.6613.7913.792,803,938
Jul 01, 201914.1914.5614.1914.5514.55898,084
Jun 28, 201914.2314.2314.1014.1614.16705,645
Jun 27, 201914.0214.2013.9714.1914.19545,104
Jun 26, 201914.1414.2713.9014.0214.02911,995
Jun 25, 201914.2314.2614.0814.2414.24575,452
Jun 24, 201914.2914.4814.1314.2414.24530,250
Jun 21, 201914.2614.4814.2314.2914.291,466,371
Jun 20, 201914.2114.2514.0514.2014.20627,136
Jun 19, 201914.5314.5314.1614.2014.20892,527
Jun 18, 201914.2214.5614.2214.5514.55541,905
Jun 17, 201914.4314.4314.1514.2014.20817,526
Jun 14, 201914.5014.5414.2914.3914.39575,336
Jun 13, 201914.5614.6314.4514.5314.53703,020
Jun 12, 201914.5914.7414.4314.6514.651,000,851
Jun 11, 201914.5514.6914.5314.5814.58483,997
Jun 10, 201914.5614.6514.5014.6014.60267,562
Jun 07, 201914.3414.5714.3414.5614.56798,835
Jun 06, 201914.2014.4114.1614.3314.33923,104
Jun 05, 201913.8714.3813.8714.2214.221,236,484
Jun 04, 201913.6014.0313.5913.9113.91849,853
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...