JMT.LS - Jerónimo Martins, SGPS, S.A.

Lisbon - Lisbon Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201913.9913.9313.7613.8113.81168,524
Apr 23, 201913.9914.0613.8413.8413.841,068,023
Apr 18, 201914.1514.2314.0114.0314.03675,082
Apr 17, 201914.0614.2413.8914.0914.091,051,701
Apr 16, 201914.2314.2813.9013.9913.99837,252
Apr 15, 201914.0714.2414.0514.2214.22651,705
Apr 12, 201914.0414.2714.0114.0514.05781,263
Apr 11, 201913.8214.1013.7713.9813.98938,876
Apr 10, 201913.4513.8313.4013.8313.831,382,177
Apr 09, 201913.5513.6913.4513.4513.45806,650
Apr 08, 201913.6513.6513.4913.5613.56726,278
Apr 05, 201913.5613.6513.4813.6513.65684,316
Apr 04, 201913.6313.6313.4813.5413.54439,164
Apr 03, 201913.3913.6813.3513.6113.611,156,740
Apr 02, 201913.1613.3913.1613.3513.35764,668
Apr 01, 201913.2013.3113.1213.1913.19750,275
Mar 29, 201913.0613.2313.0613.1513.15760,394
Mar 28, 201912.8813.1512.8812.9912.99623,764
Mar 27, 201913.1413.1412.7212.9112.911,126,578
Mar 26, 201913.2413.2413.0913.1013.10667,711
Mar 25, 201913.1913.2713.1013.1413.14877,136
Mar 22, 201913.5013.5513.2613.2613.26773,806
Mar 21, 201913.4213.4813.3213.4813.48352,863
Mar 20, 201913.5113.5513.3213.3813.38439,431
Mar 19, 201913.3813.5913.3213.4813.48963,184
Mar 18, 201913.3513.3513.2013.3513.35585,583
Mar 15, 201913.2313.4113.1913.2713.271,211,352
Mar 14, 201912.9913.2612.9913.1313.131,005,926
Mar 13, 201912.9112.9712.7912.9612.96844,666
Mar 12, 201912.9713.0712.8712.8712.87401,698
Mar 11, 201913.0013.0512.8312.8612.86469,203
Mar 08, 201913.2513.2512.9812.9812.98593,444
Mar 07, 201913.3013.4013.2313.2313.23606,944
Mar 06, 201913.3013.3513.1913.2313.23549,148
Mar 05, 201913.4013.4013.2313.2913.29538,949
Mar 04, 201913.4713.5513.4013.4013.40546,267
Mar 01, 201913.3013.5313.2613.5313.53928,956
Feb 28, 201912.9513.4312.9013.2513.251,494,029
Feb 27, 201912.9913.2112.9813.2013.20807,138
Feb 26, 201913.1713.2312.9813.1013.101,091,305
Feb 25, 201912.9813.2412.9813.1013.10848,063
Feb 22, 201912.7613.0112.7612.9412.94691,743
Feb 21, 201912.6712.8512.6012.8412.84650,627
Feb 20, 201912.5012.7412.4212.6512.65409,983
Feb 19, 201912.7312.7512.4412.5412.54759,203
Feb 18, 201912.7512.8412.7312.7312.73519,782
Feb 15, 201912.7212.8112.6112.7412.74622,081
Feb 14, 201912.7812.9012.7012.7712.77448,621
Feb 13, 201912.9912.9912.7012.7012.70778,657
Feb 12, 201912.9813.0712.8712.9312.93610,978
Feb 11, 201913.1413.1412.8412.9512.95551,860
Feb 08, 201913.1413.2313.0513.0713.07704,723
Feb 07, 201913.3013.4613.1313.2213.221,058,704
Feb 06, 201913.0013.4012.8813.3013.301,284,734
Feb 05, 201912.4813.0512.4413.0113.011,120,265
Feb 04, 201912.4512.4912.2712.4512.45674,184
Feb 01, 201912.3912.5312.3512.3812.38843,250
Jan 31, 201912.4412.5912.1812.3712.371,325,369
Jan 30, 201912.5012.5412.4312.4512.45867,779
Jan 29, 201912.5112.5912.4812.5012.50875,915
Jan 28, 201912.6112.6812.5212.5512.55585,802
Jan 25, 201912.4212.7312.4112.7212.72660,603
Jan 24, 201912.7212.7612.5312.5312.531,001,806
Jan 23, 201912.4812.9112.4812.7812.781,110,633
Jan 22, 201912.5312.5312.3512.4512.45675,983
Jan 21, 201912.3512.6412.3512.5512.551,187,691
Jan 18, 201912.0312.2012.0012.1012.101,175,698
Jan 17, 201911.6011.9411.6011.9011.901,101,170
Jan 16, 201911.7611.8111.5911.7311.731,179,067
Jan 15, 201910.8311.7810.8211.7611.761,946,618
Jan 14, 201910.6210.7910.5810.7910.79686,914
Jan 11, 201910.6910.8110.6510.6910.69778,531
Jan 10, 201910.6810.7410.6210.6810.68749,413
Jan 09, 201910.6510.7810.6110.6810.68965,320
Jan 08, 201910.8010.8610.5410.6010.60936,989
Jan 07, 201910.5710.8510.4410.7510.75951,931
Jan 04, 201910.2710.6110.2310.5910.59704,204
Jan 03, 201910.3010.4010.0310.3010.30914,295
Jan 02, 201910.2810.3610.0610.3010.30729,541
Dec 31, 201810.1610.4010.1610.3410.34204,722
Dec 28, 201810.1710.2910.0310.1810.18652,798
Dec 27, 201810.2010.3610.0010.1210.12815,051
Dec 24, 201810.1410.2010.0510.1010.1093,102
Dec 21, 201810.0510.189.9310.1810.181,330,071
Dec 20, 201810.1810.189.9810.1010.10960,956
Dec 19, 201810.1210.2410.0310.2110.21918,422
Dec 18, 201810.1010.3210.1010.1510.15676,157
Dec 17, 201810.2710.3910.1310.1410.14713,528
Dec 14, 201810.3110.4910.1110.3110.31866,151
Dec 13, 201810.3610.4710.2510.3010.30620,535
Dec 12, 201810.1510.3410.1510.3410.34638,347
Dec 11, 201810.5610.5910.1410.1410.14850,801
Dec 10, 201810.4510.7010.4010.5810.58729,739
Dec 07, 201810.3110.6510.2710.4910.49682,964
Dec 06, 201810.5310.5310.1910.2610.261,049,936
Dec 05, 201810.5210.5910.4610.5210.52499,436
Dec 04, 201810.6010.7410.5210.6010.60852,117
Dec 03, 201810.6010.6610.4810.5910.59847,320
Nov 30, 201810.6510.6510.3910.5410.541,093,155
Nov 29, 201810.6910.7110.4410.5910.59798,696
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...