Jeronimo Martins SGPS SA Historical Data - JMT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.65	3.53645266594	18.38	19.29	18.22	593975	18.4361416	DE
4	0.83	4.56043956044	18.2	19.29	17.87	515416	18.41277053	DE
12	2.35	14.0887290168	16.68	19.29	16.51	688363	18.12856993	DE
26	-0.14	-0.730307772561	19.17	19.98	15.2	814766	17.28834992	DE
52	-2.19	-10.3204524034	21.22	23.04	15.2	817719	18.54526122	DE
156	-1.73	-8.33333333333	20.76	27.1	15.2	750303	20.19771791	DE
260	3.23	20.4430379747	15.8	27.1	12.5	786833	18.37936958	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	19.03	0.53	2.86	18.57	19.29	18.46	1063221
1737048600	18.5	0	0.00	18.57	18.68	18.37	598732
1736962200	18.5	0.08	0.43	18.36	18.78	18.36	803992
1736875800	18.42	0.05	0.27	18.45	18.51	18.22	602001
1736789400	18.37	0.04	0.22	18.7	18.79	18.28	564608
1736530200	18.33	-0.04	-0.22	18.38	18.51	18.24	400544
1736443800	18.37	0.09	0.49	18.22	18.52	18.06	460819
1736357400	18.28	-0.65	-3.43	18.96	19	18.21	679547
1736271000	18.93	0.33	1.77	18.58	18.93	18.58	547960
1736184600	18.6	-0.21	-1.12	18.81	18.87	18.51	336916
1735925400	18.81	0.13	0.70	18.7	18.94	18.7	579564
1735839000	18.68	0.23	1.25	18.45	18.88	18.44	397939
1735666200	18.45	0.23	1.26	18.02	18.45	18.02	157905
1735579800	18.22	-0.01	-0.05	18.13	18.41	18.13	259334
1735320600	18.23	-0.07	-0.38	18.2	18.37	17.89	382295
1735061400	18.3	0.22	1.22	18.07	18.35	18.07	100609
1734975000	18.08	-0.07	-0.39	18.07	18.29	18.03	296491
1734715800	18.15	-0.09	-0.49	18.2	18.24	17.87	1592811
1734629400	18.24	0.05	0.27	18.15	18.39	18.06	956976
1734543000	18.19	-0.34	-1.83	18.53	18.57	18.16	479832
1734456600	18.53	0.01	0.05	18.5	18.56	18.2	563128
1734370200	18.52	-0.24	-1.28	18.65	18.72	18.44	667324
1734111000	18.76	0.05	0.27	18.69	18.76	18.57	603445
1734024600	18.71	-0.06	-0.32	18.64	18.92	18.64	359888
1733938200	18.77	0.32	1.73	18.56	18.88	18.44	701671
1733851800	18.45	-0.22	-1.18	18.62	18.7	18.45	625129
1733765400	18.67	0.22	1.19	18.44	18.77	18.34	508381
1733506200	18.45	-0.23	-1.23	18.68	18.74	18.41	731402
1733419800	18.68	0.28	1.52	18.39	18.69	18.36	633539
1733333400	18.4	0.02	0.11	18.43	18.63	18.28	846673
1733247000	18.38	0.25	1.38	18.24	18.42	18.05	751368
1733160600	18.13	-0.31	-1.68	18.45	18.64	18.09	623888
1732901400	18.44	0.06	0.33	18.46	18.46	18.28	526303
1732815000	18.38	0.05	0.27	18.31	18.47	18.2	462336
1732728600	18.33	0.07	0.38	18.32	18.48	18.26	473092
1732642200	18.26	0.43	2.41	17.8	18.47	17.78	845935
1732555800	17.83	0.03	0.17	17.81	18.02	17.81	2107629
1732296600	17.8	0.02	0.11	17.83	17.9	17.66	425528
1732210200	17.78	0.04	0.23	17.62	17.89	17.62	361532
1732123800	17.74	0.33	1.90	17.45	17.87	17.41	653766
1732037400	17.41	-0.29	-1.64	17.68	17.71	17.28	491933
1731951000	17.7	-0.07	-0.39	17.86	18.04	17.67	412474
1731691800	17.77	-0.44	-2.42	18.2	18.36	17.75	799206
1731605400	18.21	-0.51	-2.72	18.57	18.58	18.21	776735
1731519000	18.72	0	0.00	18.72	18.72	18.72	0
1731432600	18.72	0.2	1.08	18.37	18.9	18.37	709748
1731346200	18.52	-0.16	-0.86	18.68	18.75	18.45	430124
1731087000	18.68	0.49	2.69	18.19	18.73	18.19	866916
1731000600	18.19	0.26	1.45	18.04	18.29	18	633809
1730914200	17.93	-0.28	-1.54	18.3	18.54	17.93	683862
1730827800	18.21	-0.3	-1.62	18.44	18.47	18.13	515314
1730741400	18.51	0.24	1.31	18.26	18.62	18.01	902659
1730482200	18.27	0.4	2.24	17.98	18.36	17.92	1154379
1730395800	17.87	1.36	8.24	17.6	18.24	17.55	3035911
1730309400	16.51	-0.22	-1.32	16.51	16.83	16.51	1666084
1730223000	16.73	-0.1	-0.59	16.97	17.18	16.73	707854
1730136600	16.83	0.03	0.18	16.9	17.11	16.75	662780
1729873800	16.8	0.18	1.08	16.68	16.88	16.649999	499975
1729787400	16.62	0.31	1.90	16.32	16.71	16.32	714481
1729701000	16.309999	-0.19	-1.15	16.5	16.64	16.21	964948
1729614600	16.5	-0.33	-1.96	16.8	16.88	16.45	1245527
1729528200	16.83	-0.12	-0.71	16.88	17.17	16.81	625219
1729269000	16.95	-0.25	-1.45	17.2	17.25	16.88	920227

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jeronimo Martins SGPS SA (JMT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jeronimo Martins SGPS SA (JMT) Historical

Jeronimo Martins SGPS SA (JMT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free