Jeronimo Martins SGPS SA Historical Data - JEM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.08	-0.42621204049	18.77	19.26	18.69	1070	18.96625111	DE
4	0.28	1.52091254753	18.41	19.26	18.02	759	18.69002169	DE
12	0.75	4.18060200669	17.94	19.26	17.48	577	18.5201154	DE
26	-0.79	-4.05544147844	19.48	19.53	15.16	1051	16.97587239	DE
52	-2.23	-10.6596558317	20.92	22.92	15.16	806	17.73921493	DE
156	-4.97	-21.0059171598	23.66	23.86	15.16	693	17.97524238	DE
260	-4.97	-21.0059171598	23.66	23.86	15.16	693	17.97524238	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737667620	19.07	0	0.00	19.079999	19.19	18.89	432
1737581220	19.07	0.01	0.05	19.26	19.26	19.07	61
1737494820	19.059999	0.06	0.32	19.04	19.149999	19	319
1737408420	19	0.08	0.42	19.13	19.13	18.899999	1611
1737149220	18.92	0.44	2.38	18.77	19.149999	18.77	2928
1737062820	18.48	-0.26	-1.39	18.809999	18.809999	18.46	1597
1736976420	18.739999	0.1	0.54	18.61	18.75	18.59	722
1736890020	18.64	0.36	1.97	18.64	18.64	18.64	50
1736803620	18.28	-0.21	-1.14	18.21	18.45	18.149999	1776
1736544420	18.489999	0.32	1.76	18.32	18.489999	18.32	26
1736458020	18.17	-0.17	-0.93	18.22	18.22	18.17	7
1736371620	18.34	-0.65	-3.42	18.97	18.97	18.11	654
1736285220	18.989999	0.39	2.10	18.57	19.02	18.57	319
1736198820	18.6	-0.32	-1.69	18.989999	18.989999	18.6	25
1735939620	18.92	0.27	1.45	18.71	18.93	18.71	268
1735853220	18.649999	0.29	1.58	18.67	18.85	18.329999	2243
1735594020	18.36	0.13	0.71	18.059999	18.41	18.059999	102
1735334820	18.23	0.15	0.83	18.41	18.42	18.02	526
1734989220	18.079999	-0.14	-0.77	18.2	18.27	18.059999	954
1734730020	18.22	-0.16	-0.87	18.059999	18.22	18.059999	215
1734643620	18.38	-0.06	-0.33	18.239999	18.38	18.239999	531
1734557220	18.44	-0.03	-0.16	18.63	18.63	18.44	29
1734470820	18.47	-0.16	-0.86	18.57	18.57	18.28	871
1734384420	18.63	0.04	0.22	18.559999	18.73	18.47	1169
1734125220	18.59	0.11	0.60	18.64	18.77	18.59	1668
1734038820	18.48	-0.31	-1.65	18.88	18.88	18.3	1362
1733952420	18.79	0.26	1.40	18.52	18.85	18.52	136
1733866020	18.53	-0.12	-0.64	18.71	18.71	18.53	184
1733779620	18.649999	0.21	1.14	18.41	18.73	18.399999	126
1733520420	18.44	-0.33	-1.76	18.55	18.72	18.43	66
1733434020	18.77	0.24	1.30	18.44	18.77	18.44	15
1733347620	18.53	0.22	1.20	18.46	18.53	18.3	1005
1733261220	18.309999	0.07	0.38	18.3	18.309999	18.13	1059
1733174820	18.239999	-0.28	-1.51	18.38	18.53	18.05	252
1732915620	18.52	0.21	1.15	18.48	18.53	18.329999	99
1732829220	18.309999	-0.12	-0.65	18.51	18.54	18.309999	236
1732742820	18.43	0.11	0.60	18.329999	18.43	18.25	6
1732656420	18.32	0.44	2.46	17.78	18.35	17.67	80
1732570020	17.88	-0.03	-0.17	17.95	18.02	17.69	1991
1732310820	17.91	0.01	0.06	17.899999	17.91	17.66	106
1732224420	17.899999	0.06	0.34	17.67	17.91	17.61	114
1732138020	17.84	0.36	2.06	17.54	17.84	17.54	4
1732051620	17.48	-0.29	-1.63	17.71	17.71	17.48	8
1731965220	17.77	0.13	0.74	17.89	18.05	17.72	248
1731705960	17.64	-0.73	-3.97	18.16	18.36	17.64	267
1731619560	18.37	-0.29	-1.55	18.61	18.61	18.329999	29
1731533160	18.66	-0.16	-0.85	18.72	18.82	18.55	176
1731446820	18.82	0.32	1.73	18.51	18.84	18.51	258
1731360420	18.5	-0.29	-1.54	18.55	18.68	18.43	1937
1731101220	18.79	0.47	2.57	18.3	18.79	18.13	278
1731014760	18.32	0.31	1.72	18.059999	18.32	18.059999	134
1730928360	18.01	-0.34	-1.85	18.37	18.37	17.809999	61
1730841960	18.35	-0.25	-1.34	18.61	18.62	18.26	46
1730755560	18.6	0.28	1.53	18.22	18.61	18.11	2268
1730496360	18.32	0.51	2.86	17.94	18.36	17.94	94
1730409960	17.809999	1.05	6.26	16.89	18.13	16.53	5373
1730323560	16.76	-0.06	-0.36	16.78	16.78	16.55	68
1730237160	16.82	-0.11	-0.65	17.17	17.17	16.82	324
1730150760	16.93	0.1	0.59	16.82	17.079999	16.82	330
1729888020	16.829999	0.2	1.20	16.7	16.829999	16.629999	1124
1729801560	16.629999	0.43	2.65	16.44	16.7	16.379999	324

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Jeronimo Martins SGPS SA (JEM)

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 (JEM) Historical

Jeronimo Martins SGPS SA (JEM)

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

Your Recent History

Go Ad-Free