Italia markets close in 7 hours 12 minutes
FTSE MIB
33.652,21 +83,74 (+0,25%) Dow Jones
41.393,78 +296,98 (+0,72%) Nasdaq
17.683,98 +114,28 (+0,65%) Nikkei 225
36.581,76 -251,54 (-0,68%) Petrolio
69,35 +0,70 (+1,02%) Bitcoin EUR
52.990,52 -1.144,65 (-2,11%)
Jerónimo Martins, SGPS, S.A. (0EXG.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:35AM BST. Mercato aperto.
Periodo di tempo:
16 set 2023 - 16 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 set 2024 | 16,55 | 16,87 | 16,53 | 16,57 | 16,57 | 49.032 |
| 12 set 2024 | 16,67 | 16,69 | 16,52 | 16,61 | 16,61 | 47.928 |
| 11 set 2024 | 16,36 | 16,63 | 16,14 | 16,53 | 16,53 | 54.912 |
| 10 set 2024 | 16,45 | 16,57 | 16,38 | 16,49 | 16,49 | 528.269 |
| 09 set 2024 | 16,23 | 16,53 | 16,21 | 16,48 | 16,48 | 16.094 |
| 06 set 2024 | 16,16 | 16,26 | 16,07 | 16,17 | 16,17 | 172.537 |
| 05 set 2024 | 16,72 | 16,73 | 16,22 | 16,37 | 16,37 | 85.030 |
| 04 set 2024 | 16,77 | 16,90 | 16,60 | 16,67 | 16,67 | 29.622 |
| 03 set 2024 | 16,89 | 16,95 | 16,68 | 16,90 | 16,90 | 115.742 |
| 02 set 2024 | 16,72 | 16,75 | 16,51 | 16,59 | 16,59 | 503.174 |
| 30 ago 2024 | 16,67 | 16,82 | 16,62 | 16,78 | 16,78 | 137.745 |
| 29 ago 2024 | 16,59 | 16,67 | 16,51 | 16,60 | 16,60 | 43.063 |
| 28 ago 2024 | 16,85 | 16,91 | 16,50 | 16,73 | 16,73 | 70.128 |
| 27 ago 2024 | 16,78 | 17,14 | 16,76 | 16,87 | 16,87 | 19.190 |
| 23 ago 2024 | 16,55 | 16,70 | 16,34 | 16,55 | 16,55 | 31.058 |
| 22 ago 2024 | 16,76 | 16,85 | 16,70 | 16,76 | 16,76 | 438.561 |
| 21 ago 2024 | 16,67 | 16,75 | 16,60 | 16,73 | 16,73 | 70.413 |
| 20 ago 2024 | 16,77 | 16,92 | 16,63 | 16,77 | 16,77 | 46.609 |
| 19 ago 2024 | 16,60 | 16,91 | 16,57 | 16,73 | 16,73 | 23.768 |
| 16 ago 2024 | 16,47 | 16,67 | 16,44 | 16,57 | 16,57 | 34.184 |
| 15 ago 2024 | 16,28 | 16,42 | 15,93 | 16,32 | 16,32 | 40.416 |
| 14 ago 2024 | 16,17 | 16,27 | 16,15 | 16,23 | 16,23 | 28.578 |
| 13 ago 2024 | 16,21 | 16,30 | 15,87 | 16,21 | 16,21 | 480.859 |
| 12 ago 2024 | 16,05 | 16,23 | 16,04 | 16,10 | 16,10 | 20.679 |
| 09 ago 2024 | 15,96 | 16,17 | 15,94 | 16,10 | 16,10 | 18.786 |
| 08 ago 2024 | 16,14 | 16,18 | 16,03 | 16,13 | 16,13 | 45.092 |
| 07 ago 2024 | 15,96 | 16,24 | 15,63 | 16,11 | 16,11 | 37.737 |
| 06 ago 2024 | 15,95 | 16,27 | 15,87 | 15,92 | 15,92 | 48.593 |
| 05 ago 2024 | 15,72 | 16,02 | 15,51 | 15,78 | 15,78 | 85.147 |
| 02 ago 2024 | 16,09 | 16,12 | 15,92 | 16,02 | 16,02 | 78.936 |
| 01 ago 2024 | 16,09 | 16,25 | 15,95 | 16,19 | 16,19 | 719.600 |
| 31 lug 2024 | 15,39 | 16,24 | 15,32 | 16,03 | 16,03 | 305.564 |
| 30 lug 2024 | 15,34 | 15,53 | 15,02 | 15,33 | 15,33 | 107.148 |
| 29 lug 2024 | 15,64 | 15,80 | 15,09 | 15,53 | 15,53 | 147.223 |
| 26 lug 2024 | 16,44 | 16,47 | 15,59 | 15,68 | 15,68 | 36.343 |
| 25 lug 2024 | 16,92 | 17,99 | 15,72 | 15,91 | 15,91 | 280.676 |
| 24 lug 2024 | 19,50 | 19,54 | 19,20 | 19,44 | 19,44 | 116.314 |
| 23 lug 2024 | 19,62 | 19,69 | 19,48 | 19,57 | 19,57 | 25.638 |
| 22 lug 2024 | 19,88 | 19,97 | 19,49 | 19,49 | 19,49 | 160.485 |
| 19 lug 2024 | 19,83 | 19,88 | 19,39 | 19,82 | 19,82 | 49.122 |
| 18 lug 2024 | 19,61 | 19,77 | 19,45 | 19,59 | 19,59 | 30.578 |
| 17 lug 2024 | 19,14 | 19,56 | 18,98 | 19,07 | 19,07 | 28.004 |
| 16 lug 2024 | 19,22 | 19,42 | 19,09 | 19,16 | 19,16 | 1.035.756 |
| 15 lug 2024 | 19,63 | 19,72 | 19,28 | 19,45 | 19,45 | 14.767 |
| 12 lug 2024 | 19,51 | 19,68 | 19,47 | 19,53 | 19,53 | 15.050 |
| 11 lug 2024 | 19,37 | 19,62 | 19,23 | 19,28 | 19,28 | 36.674 |
| 10 lug 2024 | 19,56 | 19,75 | 19,09 | 19,55 | 19,55 | 46.639 |
| 09 lug 2024 | 18,36 | 18,84 | 18,23 | 18,48 | 18,48 | 39.620 |
| 08 lug 2024 | 18,58 | 18,94 | 18,53 | 18,66 | 18,66 | 351.332 |
| 05 lug 2024 | 18,74 | 18,94 | 18,70 | 18,80 | 18,80 | 33.389 |
| 04 lug 2024 | 19,12 | 19,26 | 18,84 | 18,98 | 18,98 | 25.644 |
| 03 lug 2024 | 19,03 | 19,15 | 18,63 | 19,08 | 19,08 | 25.039 |
| 02 lug 2024 | 19,05 | 19,34 | 18,93 | 19,04 | 19,04 | 53.090 |
| 01 lug 2024 | 18,71 | 19,17 | 18,14 | 18,96 | 18,96 | 50.874 |
| 28 giu 2024 | 18,33 | 18,53 | 17,94 | 18,39 | 18,39 | 36.372 |
| 27 giu 2024 | 18,66 | 19,07 | 18,30 | 18,53 | 18,53 | 113.624 |
| 26 giu 2024 | 19,23 | 19,26 | 18,89 | 18,99 | 18,99 | 26.282 |
| 25 giu 2024 | 19,37 | 19,78 | 19,12 | 19,30 | 19,30 | 24.450 |
| 24 giu 2024 | 19,15 | 19,50 | 19,06 | 19,39 | 19,39 | 23.990 |
| 21 giu 2024 | 19,24 | 19,40 | 19,04 | 19,13 | 19,13 | 45.170 |
| 20 giu 2024 | 19,27 | 19,35 | 19,08 | 19,18 | 19,18 | 47.307 |
| 19 giu 2024 | 19,55 | 19,62 | 19,25 | 19,51 | 19,51 | 16.916 |
| 18 giu 2024 | 19,67 | 19,70 | 19,36 | 19,50 | 19,50 | 18.554 |
| 17 giu 2024 | 19,63 | 19,72 | 19,51 | 19,61 | 19,61 | 18.269 |
| 14 giu 2024 | 19,61 | 19,64 | 19,48 | 19,57 | 19,57 | 74.762 |
| 13 giu 2024 | 19,61 | 19,68 | 19,51 | 19,57 | 19,57 | 12.873 |
| 12 giu 2024 | 19,67 | 19,77 | 19,55 | 19,65 | 19,65 | 13.783 |
| 11 giu 2024 | 19,89 | 20,02 | 19,57 | 19,65 | 19,65 | 41.641 |
| 10 giu 2024 | 19,90 | 20,00 | 19,84 | 19,88 | 19,88 | 10.377 |
| 07 giu 2024 | 20,12 | 20,34 | 19,72 | 20,01 | 20,01 | 12.520 |
| 06 giu 2024 | 20,00 | 20,18 | 19,84 | 20,18 | 20,18 | 314.808 |
| 05 giu 2024 | 20,01 | 20,40 | 19,97 | 20,26 | 20,26 | 22.743 |
| 04 giu 2024 | 20,71 | 20,74 | 20,30 | 20,50 | 20,50 | 569.298 |
| 03 giu 2024 | 20,58 | 20,84 | 20,08 | 20,63 | 20,63 | 28.427 |
| 31 mag 2024 | 20,22 | 20,58 | 19,80 | 20,22 | 20,22 | 655.305 |
| 30 mag 2024 | 20,38 | 20,44 | 20,16 | 20,34 | 20,34 | 1.018.460 |
| 29 mag 2024 | 20,38 | 20,54 | 19,95 | 20,47 | 20,47 | 2.035.760 |
| 28 mag 2024 | 20,67 | 20,70 | 20,38 | 20,46 | 20,46 | 26.371 |
| 24 mag 2024 | 20,31 | 20,74 | 20,18 | 20,31 | 20,31 | 120.403 |
| 23 mag 2024 | 20,54 | 20,68 | 20,40 | 20,54 | 20,54 | 24.829 |
| 22 mag 2024 | 20,78 | 20,84 | 20,32 | 20,62 | 20,62 | 259.191 |
| 21 mag 2024 | 20,57 | 20,94 | 20,56 | 20,76 | 20,76 | 370.341 |
| 20 mag 2024 | 20,54 | 20,78 | 20,10 | 20,70 | 20,70 | 1.501.242 |
| 17 mag 2024 | 20,38 | 20,66 | 19,92 | 20,55 | 20,55 | 52.022 |
| 16 mag 2024 | 20,24 | 20,36 | 19,74 | 20,28 | 20,28 | 39.013 |
| 15 mag 2024 | 19,94 | 20,34 | 19,55 | 20,26 | 20,26 | 332.686 |
| 14 mag 2024 | 19,89 | 20,12 | 19,87 | 19,90 | 19,90 | 5.038.959 |
| 13 mag 2024 | 19,83 | 20,02 | 19,41 | 19,84 | 19,84 | 50.711 |
| 13 mag 2024 | 0.655 Dividendo | |||||
| 10 mag 2024 | 20,04 | 20,42 | 19,91 | 20,29 | 19,63 | 21.913 |
| 09 mag 2024 | 19,61 | 19,94 | 19,62 | 19,78 | 19,14 | 36.589 |
| 08 mag 2024 | 19,58 | 19,80 | 19,46 | 19,69 | 19,05 | 50.158 |
| 07 mag 2024 | 19,79 | 19,88 | 19,36 | 19,72 | 19,08 | 25.645 |
| 03 mag 2024 | 19,41 | 19,50 | 19,30 | 19,41 | 18,78 | 8.093 |
| 02 mag 2024 | 19,31 | 19,51 | 19,21 | 19,29 | 18,67 | 13.354 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 19,38 | 19,57 | 18,91 | 19,39 | 18,76 | 119.476 |
| 29 apr 2024 | 19,88 | 20,10 | 19,49 | 19,75 | 19,11 | 1.881.963 |
| 26 apr 2024 | 19,90 | 20,38 | 18,87 | 19,46 | 18,83 | 527.855 |
| 25 apr 2024 | 18,63 | 18,75 | 18,00 | 18,59 | 17,99 | 938.399 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.