Italia markets open in 10 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
53.740,52 -1.903,44 (-3,42%) CMC Crypto 200
1.262,59 -8,15 (-0,64%)
Jerónimo Martins, SGPS, S.A. (JMT.LS)
Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:35PM WEST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 19,42 | 19,57 | 19,22 | 19,35 | 19,35 | 1.173.908 |
| 29 apr 2024 | 19,78 | 20,12 | 19,49 | 19,49 | 19,49 | 1.229.346 |
| 26 apr 2024 | 19,39 | 20,38 | 18,82 | 19,03 | 19,03 | 2.212.778 |
| 25 apr 2024 | 18,63 | 18,71 | 18,43 | 18,63 | 18,63 | 1.168.613 |
| 24 apr 2024 | 18,78 | 19,04 | 18,58 | 18,63 | 18,63 | 1.083.056 |
| 23 apr 2024 | 18,50 | 19,04 | 18,39 | 18,88 | 18,88 | 1.541.276 |
| 22 apr 2024 | 17,80 | 18,45 | 17,80 | 18,45 | 18,45 | 930.069 |
| 19 apr 2024 | 17,76 | 17,98 | 17,75 | 17,78 | 17,78 | 905.206 |
| 18 apr 2024 | 17,75 | 18,04 | 17,73 | 17,91 | 17,91 | 621.381 |
| 17 apr 2024 | 17,67 | 17,97 | 17,66 | 17,72 | 17,72 | 765.824 |
| 16 apr 2024 | 17,99 | 18,10 | 17,84 | 17,97 | 17,97 | 700.906 |
| 15 apr 2024 | 18,27 | 18,29 | 18,00 | 18,07 | 18,07 | 634.087 |
| 12 apr 2024 | 18,50 | 18,66 | 18,18 | 18,25 | 18,25 | 791.897 |
| 11 apr 2024 | 18,28 | 18,68 | 18,28 | 18,54 | 18,54 | 871.022 |
| 10 apr 2024 | 18,30 | 18,43 | 18,16 | 18,27 | 18,27 | 831.397 |
| 09 apr 2024 | 18,18 | 18,36 | 18,03 | 18,30 | 18,30 | 929.260 |
| 08 apr 2024 | 17,76 | 18,40 | 17,64 | 18,40 | 18,40 | 1.168.087 |
| 05 apr 2024 | 18,03 | 18,24 | 17,77 | 17,87 | 17,87 | 1.062.424 |
| 04 apr 2024 | 18,40 | 18,51 | 18,20 | 18,24 | 18,24 | 862.098 |
| 03 apr 2024 | 18,26 | 18,56 | 18,22 | 18,49 | 18,49 | 875.256 |
| 02 apr 2024 | 18,46 | 18,67 | 18,22 | 18,43 | 18,43 | 1.255.950 |
| 28 mar 2024 | 18,45 | 18,54 | 18,35 | 18,38 | 18,38 | 1.632.293 |
| 27 mar 2024 | 18,66 | 18,77 | 18,28 | 18,36 | 18,36 | 1.358.460 |
| 26 mar 2024 | 18,50 | 18,65 | 18,26 | 18,56 | 18,56 | 1.088.913 |
| 25 mar 2024 | 18,66 | 18,75 | 18,51 | 18,53 | 18,53 | 554.124 |
| 22 mar 2024 | 18,85 | 18,88 | 18,53 | 18,68 | 18,68 | 1.146.358 |
| 21 mar 2024 | 18,96 | 19,19 | 18,87 | 18,87 | 18,87 | 719.699 |
| 20 mar 2024 | 19,00 | 19,04 | 18,88 | 18,88 | 18,88 | 533.484 |
| 19 mar 2024 | 19,11 | 19,22 | 18,93 | 19,03 | 19,03 | 815.322 |
| 18 mar 2024 | 18,99 | 19,16 | 18,91 | 19,13 | 19,13 | 417.596 |
| 15 mar 2024 | 18,99 | 19,07 | 18,93 | 19,00 | 19,00 | 1.214.362 |
| 14 mar 2024 | 19,34 | 19,47 | 19,00 | 19,03 | 19,03 | 1.057.155 |
| 13 mar 2024 | 19,96 | 19,96 | 19,25 | 19,25 | 19,25 | 1.538.588 |
| 12 mar 2024 | 19,80 | 20,12 | 19,77 | 19,95 | 19,95 | 692.243 |
| 11 mar 2024 | 20,18 | 20,24 | 19,66 | 19,81 | 19,81 | 510.792 |
| 08 mar 2024 | 20,36 | 20,48 | 19,94 | 20,12 | 20,12 | 1.123.456 |
| 07 mar 2024 | 20,00 | 20,30 | 19,49 | 19,92 | 19,92 | 3.296.012 |
| 06 mar 2024 | 21,40 | 21,64 | 21,32 | 21,50 | 21,50 | 520.879 |
| 05 mar 2024 | 21,56 | 21,62 | 21,24 | 21,28 | 21,28 | 544.938 |
| 04 mar 2024 | 21,70 | 21,82 | 21,58 | 21,60 | 21,60 | 537.501 |
| 01 mar 2024 | 22,02 | 22,24 | 21,72 | 21,72 | 21,72 | 772.528 |
| 29 feb 2024 | 22,48 | 22,48 | 22,08 | 22,12 | 22,12 | 1.098.517 |
| 28 feb 2024 | 22,24 | 22,56 | 22,06 | 22,26 | 22,26 | 568.161 |
| 27 feb 2024 | 22,06 | 22,26 | 21,96 | 22,26 | 22,26 | 453.862 |
| 26 feb 2024 | 22,06 | 22,18 | 21,92 | 21,96 | 21,96 | 401.881 |
| 23 feb 2024 | 21,56 | 22,26 | 21,46 | 22,22 | 22,22 | 388.649 |
| 22 feb 2024 | 21,90 | 21,98 | 21,48 | 21,56 | 21,56 | 585.313 |
| 21 feb 2024 | 21,90 | 22,00 | 21,80 | 21,88 | 21,88 | 395.139 |
| 20 feb 2024 | 22,04 | 22,08 | 21,88 | 21,98 | 21,98 | 449.263 |
| 19 feb 2024 | 21,82 | 22,02 | 21,76 | 21,96 | 21,96 | 284.594 |
| 16 feb 2024 | 21,56 | 21,82 | 21,56 | 21,80 | 21,80 | 479.726 |
| 15 feb 2024 | 21,56 | 21,76 | 21,48 | 21,54 | 21,54 | 422.980 |
| 14 feb 2024 | 21,70 | 21,96 | 21,50 | 21,54 | 21,54 | 413.752 |
| 13 feb 2024 | 21,86 | 22,06 | 21,80 | 21,84 | 21,84 | 382.259 |
| 12 feb 2024 | 21,88 | 21,94 | 21,68 | 21,94 | 21,94 | 383.868 |
| 09 feb 2024 | 21,62 | 21,88 | 21,52 | 21,88 | 21,88 | 497.564 |
| 08 feb 2024 | 21,98 | 22,10 | 21,74 | 21,76 | 21,76 | 457.674 |
| 07 feb 2024 | 22,46 | 22,46 | 22,04 | 22,04 | 22,04 | 561.426 |
| 06 feb 2024 | 22,50 | 22,70 | 22,40 | 22,52 | 22,52 | 514.497 |
| 05 feb 2024 | 22,50 | 23,04 | 22,40 | 22,56 | 22,56 | 1.287.406 |
| 02 feb 2024 | 21,74 | 22,38 | 21,74 | 22,22 | 22,22 | 1.104.111 |
| 01 feb 2024 | 20,98 | 21,40 | 20,98 | 21,40 | 21,40 | 948.840 |
| 31 gen 2024 | 20,96 | 21,24 | 20,96 | 21,08 | 21,08 | 654.797 |
| 30 gen 2024 | 20,84 | 20,98 | 20,76 | 20,92 | 20,92 | 422.461 |
| 29 gen 2024 | 20,94 | 20,96 | 20,72 | 20,78 | 20,78 | 560.785 |
| 26 gen 2024 | 20,72 | 21,08 | 20,72 | 21,04 | 21,04 | 551.588 |
| 25 gen 2024 | 20,96 | 21,00 | 20,72 | 20,78 | 20,78 | 456.720 |
| 24 gen 2024 | 20,76 | 21,16 | 20,72 | 21,02 | 21,02 | 605.238 |
| 23 gen 2024 | 20,62 | 20,78 | 20,42 | 20,66 | 20,66 | 613.740 |
| 22 gen 2024 | 21,10 | 21,20 | 20,66 | 20,70 | 20,70 | 825.798 |
| 19 gen 2024 | 21,12 | 21,14 | 20,80 | 21,10 | 21,10 | 954.688 |
| 18 gen 2024 | 21,14 | 21,16 | 20,90 | 21,10 | 21,10 | 560.062 |
| 17 gen 2024 | 21,22 | 21,24 | 20,96 | 21,20 | 21,20 | 570.648 |
| 16 gen 2024 | 21,30 | 21,50 | 21,18 | 21,44 | 21,44 | 987.184 |
| 15 gen 2024 | 20,92 | 21,38 | 20,88 | 21,28 | 21,28 | 799.767 |
| 12 gen 2024 | 21,50 | 21,76 | 20,92 | 20,98 | 20,98 | 2.209.254 |
| 11 gen 2024 | 22,38 | 22,80 | 22,28 | 22,60 | 22,60 | 640.708 |
| 10 gen 2024 | 22,26 | 22,58 | 22,12 | 22,28 | 22,28 | 453.444 |
| 09 gen 2024 | 22,52 | 22,54 | 22,04 | 22,04 | 22,04 | 418.160 |
| 08 gen 2024 | 22,36 | 22,48 | 22,08 | 22,44 | 22,44 | 361.972 |
| 05 gen 2024 | 22,12 | 22,38 | 21,88 | 22,26 | 22,26 | 526.682 |
| 04 gen 2024 | 22,14 | 22,36 | 21,96 | 22,26 | 22,26 | 532.056 |
| 03 gen 2024 | 23,08 | 23,18 | 22,14 | 22,14 | 22,14 | 811.050 |
| 02 gen 2024 | 22,94 | 23,26 | 22,92 | 23,10 | 23,10 | 394.316 |
| 29 dic 2023 | 23,18 | 23,18 | 22,98 | 23,04 | 23,04 | 268.411 |
| 28 dic 2023 | 23,28 | 23,28 | 23,08 | 23,18 | 23,18 | 178.647 |
| 27 dic 2023 | 22,96 | 23,20 | 22,96 | 23,20 | 23,20 | 276.874 |
| 22 dic 2023 | 23,18 | 23,20 | 22,94 | 23,08 | 23,08 | 200.532 |
| 21 dic 2023 | 23,18 | 23,28 | 23,06 | 23,12 | 23,12 | 508.708 |
| 20 dic 2023 | 22,92 | 23,30 | 22,90 | 23,24 | 23,24 | 459.328 |
| 19 dic 2023 | 22,82 | 23,04 | 22,64 | 22,98 | 22,98 | 462.691 |
| 18 dic 2023 | 22,90 | 23,04 | 22,66 | 22,84 | 22,84 | 610.032 |
| 15 dic 2023 | 23,46 | 23,46 | 22,98 | 23,00 | 23,00 | 1.363.184 |
| 14 dic 2023 | 23,64 | 24,02 | 23,40 | 23,44 | 23,44 | 633.763 |
| 13 dic 2023 | 23,54 | 23,68 | 23,44 | 23,46 | 23,46 | 330.364 |
| 12 dic 2023 | 23,72 | 23,78 | 23,46 | 23,48 | 23,48 | 275.060 |
| 11 dic 2023 | 23,46 | 23,74 | 23,38 | 23,68 | 23,68 | 343.590 |
| 08 dic 2023 | 23,60 | 23,70 | 23,48 | 23,50 | 23,50 | 296.299 |
| 07 dic 2023 | 23,56 | 23,64 | 23,38 | 23,58 | 23,58 | 403.196 |
| 06 dic 2023 | 23,54 | 23,84 | 23,54 | 23,62 | 23,62 | 417.145 |
| *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.