Jeronimo Martins SGPS SA (JMAR)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
0 |
-0,87%
|
18,35
|
18,23
|
18,45
|
18,25
|
28/06/2024 |
1.265.348 |
-0,87%
|
18,35
|
18,23
|
18,45
|
18,25
|
27/06/2024 |
1.084.895 |
-2,85%
|
18,90
|
18,30
|
18,92
|
18,41
|
26/06/2024 |
703.858 |
-1,04%
|
19,19
|
18,87
|
19,26
|
18,95
|
25/06/2024 |
653.801 |
-1,49%
|
19,44
|
19,11
|
19,45
|
19,15
|
24/06/2024 |
501.237 |
1,62%
|
19,15
|
19,14
|
19,51
|
19,44
|
21/06/2024 |
1.465.134 |
-0,57%
|
19,27
|
19,04
|
19,27
|
19,13
|
20/06/2024 |
905.940 |
-0,52%
|
19,32
|
19,08
|
19,32
|
19,24
|
19/06/2024 |
483.936 |
-1,33%
|
19,60
|
19,25
|
19,60
|
19,34
|
18/06/2024 |
684.168 |
-0,25%
|
19,70
|
19,37
|
19,70
|
19,60
|
17/06/2024 |
443.342 |
0,15%
|
19,64
|
19,53
|
19,73
|
19,65
|
14/06/2024 |
337.177 |
0,05%
|
19,61
|
19,50
|
19,65
|
19,62
|
13/06/2024 |
451.269 |
0,10%
|
19,61
|
19,50
|
19,69
|
19,61
|
12/06/2024 |
469.256 |
-0,31%
|
19,65
|
19,55
|
19,78
|
19,59
|
11/06/2024 |
699.425 |
-1,21%
|
19,89
|
19,57
|
19,99
|
19,65
|
10/06/2024 |
330.480 |
-0,35%
|
19,95
|
19,83
|
20,02
|
19,89
|
07/06/2024 |
532.501 |
-1,09%
|
20,20
|
19,71
|
20,20
|
19,96
|
06/06/2024 |
457.822 |
0,90%
|
19,96
|
19,85
|
20,18
|
20,18
|
05/06/2024 |
752.437 |
-1,48%
|
20,36
|
19,97
|
20,38
|
20,00
|
04/06/2024 |
1.025.390 |
-2,22%
|
20,74
|
20,30
|
20,76
|
20,30
|
03/06/2024 |
718.202 |
0,88%
|
20,56
|
20,56
|
20,84
|
20,76
|
31/05/2024 |
2.495.230 |
1,78%
|
20,24
|
20,16
|
20,58
|
20,58
|
30/05/2024 |
645.194 |
-0,88%
|
20,40
|
20,16
|
20,46
|
20,22
|
29/05/2024 |
626.515 |
-0,29%
|
20,40
|
20,36
|
20,54
|
20,40
|
28/05/2024 |
617.491 |
-0,97%
|
20,70
|
20,38
|
20,70
|
20,46
|
27/05/2024 |
432.068 |
0,78%
|
20,48
|
20,48
|
20,74
|
20,66
|
24/05/2024 |
666.405 |
0,29%
|
20,32
|
20,20
|
20,52
|
20,50
|
23/05/2024 |
597.214 |
-0,97%
|
20,68
|
20,36
|
20,68
|
20,44
|
22/05/2024 |
1.153.229 |
-0,87%
|
20,82
|
20,42
|
20,84
|
20,64
|
21/05/2024 |
1.775.443 |
0,10%
|
20,68
|
20,50
|
20,96
|
20,82
|
20/05/2024 |
1.064.378 |
1,37%
|
20,50
|
20,46
|
20,80
|
20,80
|
17/05/2024 |
1.396.893 |
1,48%
|
20,26
|
20,26
|
20,66
|
20,52
|
16/05/2024 |
692.101 |
0,30%
|
20,16
|
20,08
|
20,40
|
20,22
|
15/05/2024 |
999.995 |
0,80%
|
20,00
|
19,89
|
20,34
|
20,16
|
14/05/2024 |
1.477.920 |
0,65%
|
19,87
|
19,86
|
20,16
|
20,00
|
13/05/2024 |
972.333 |
0,71%
|
19,97
|
19,73
|
20,04
|
19,87
|
10/05/2024 |
1.367.142 |
1,70%
|
20,08
|
19,98
|
20,42
|
20,38
|
09/05/2024 |
865.030 |
1,78%
|
19,64
|
19,60
|
20,04
|
20,04
|
08/05/2024 |
575.067 |
0,46%
|
19,60
|
19,54
|
19,83
|
19,69
|
07/05/2024 |
933.930 |
-0,96%
|
19,74
|
19,60
|
19,88
|
19,60
|
06/05/2024 |
683.557 |
1,49%
|
19,45
|
19,43
|
19,79
|
19,79
|
03/05/2024 |
763.012 |
0,72%
|
19,36
|
19,29
|
19,52
|
19,50
|
02/05/2024 |
940.581 |
0,05%
|
19,28
|
19,18
|
19,52
|
19,36
|
01/05/2024 |
0 |
-0,72%
|
19,42
|
19,22
|
19,57
|
19,35
|
30/04/2024 |
1.173.908 |
-0,72%
|
19,42
|
19,22
|
19,57
|
19,35
|
29/04/2024 |
1.229.346 |
2,42%
|
19,78
|
19,49
|
20,12
|
19,49
|
26/04/2024 |
2.212.778 |
2,15%
|
19,39
|
18,82
|
20,38
|
19,03
|
25/04/2024 |
1.168.613 |
0,00%
|
18,63
|
18,43
|
18,71
|
18,63
|
24/04/2024 |
1.083.056 |
-1,32%
|
18,78
|
18,58
|
19,04
|
18,63
|
23/04/2024 |
1.541.276 |
2,33%
|
18,50
|
18,39
|
19,04
|
18,88
|
22/04/2024 |
930.069 |
3,77%
|
17,80
|
17,80
|
18,45
|
18,45
|
19/04/2024 |
905.206 |
-0,73%
|
17,76
|
17,75
|
17,98
|
17,78
|
18/04/2024 |
621.381 |
1,07%
|
17,75
|
17,73
|
18,04
|
17,91
|
17/04/2024 |
765.824 |
-1,39%
|
17,67
|
17,66
|
17,97
|
17,72
|
16/04/2024 |
700.906 |
-0,55%
|
17,99
|
17,84
|
18,10
|
17,97
|
15/04/2024 |
634.087 |
-0,99%
|
18,27
|
18,00
|
18,29
|
18,07
|
12/04/2024 |
791.897 |
-1,56%
|
18,50
|
18,18
|
18,66
|
18,25
|
11/04/2024 |
871.022 |
1,48%
|
18,28
|
18,28
|
18,68
|
18,54
|
10/04/2024 |
831.397 |
-0,16%
|
18,30
|
18,16
|
18,47
|
18,27
|
09/04/2024 |
929.260 |
-0,54%
|
18,18
|
18,03
|
18,36
|
18,30
|
08/04/2024 |
1.168.087 |
2,97%
|
17,76
|
17,64
|
18,40
|
18,40
|
05/04/2024 |
1.062.424 |
-2,03%
|
18,03
|
17,77
|
18,24
|
17,87
|
04/04/2024 |
862.098 |
-1,35%
|
18,40
|
18,20
|
18,51
|
18,24
|
03/04/2024 |
875.256 |
0,33%
|
18,26
|
18,22
|
18,56
|
18,49
|
02/04/2024 |
1.255.950 |
0,27%
|
18,46
|
18,22
|
18,67
|
18,43
|
01/04/2024 |
0 |
0,11%
|
18,45
|
18,35
|
18,54
|
18,38
|
28/03/2024 |
1.632.293 |
0,11%
|
18,45
|
18,35
|
18,54
|
18,38
|
27/03/2024 |
1.358.460 |
-1,08%
|
18,66
|
18,28
|
18,77
|
18,36
|
26/03/2024 |
1.088.913 |
0,16%
|
18,50
|
18,26
|
18,65
|
18,56
|
25/03/2024 |
554.124 |
-0,80%
|
18,66
|
18,51
|
18,75
|
18,53
|
22/03/2024 |
1.146.358 |
-1,01%
|
18,85
|
18,53
|
18,88
|
18,68
|
21/03/2024 |
719.699 |
-0,05%
|
18,96
|
18,87
|
19,19
|
18,87
|
20/03/2024 |
533.484 |
-0,79%
|
19,00
|
18,88
|
19,04
|
18,88
|
19/03/2024 |
815.322 |
-0,52%
|
19,11
|
18,93
|
19,22
|
19,03
|
18/03/2024 |
417.596 |
0,68%
|
18,99
|
18,91
|
19,16
|
19,13
|
15/03/2024 |
1.214.362 |
-0,16%
|
18,99
|
18,93
|
19,07
|
19,00
|
14/03/2024 |
1.057.155 |
-1,14%
|
19,34
|
19,00
|
19,47
|
19,03
|
13/03/2024 |
1.538.588 |
-3,51%
|
19,96
|
19,25
|
19,96
|
19,25
|
12/03/2024 |
692.243 |
0,71%
|
19,80
|
19,77
|
20,12
|
19,95
|
11/03/2024 |
510.792 |
-1,54%
|
20,18
|
19,66
|
20,24
|
19,81
|
08/03/2024 |
1.123.456 |
1,00%
|
20,36
|
19,94
|
20,48
|
20,12
|
07/03/2024 |
3.296.012 |
-7,35%
|
20,00
|
19,49
|
20,30
|
19,92
|
06/03/2024 |
520.879 |
1,03%
|
21,40
|
21,32
|
21,64
|
21,50
|
05/03/2024 |
544.938 |
-1,48%
|
21,56
|
21,24
|
21,62
|
21,28
|
04/03/2024 |
537.501 |
-0,55%
|
21,70
|
21,58
|
21,82
|
21,60
|
01/03/2024 |
772.528 |
-1,81%
|
22,02
|
21,72
|
22,24
|
21,72
|
29/02/2024 |
1.098.517 |
-0,63%
|
22,48
|
22,08
|
22,48
|
22,12
|
28/02/2024 |
568.161 |
0,00%
|
22,24
|
22,06
|
22,56
|
22,26
|
27/02/2024 |
453.862 |
1,37%
|
22,06
|
21,96
|
22,26
|
22,26
|
26/02/2024 |
401.881 |
-1,17%
|
22,06
|
21,92
|
22,18
|
21,96
|
23/02/2024 |
388.649 |
3,06%
|
21,56
|
21,46
|
22,26
|
22,22
|
22/02/2024 |
585.313 |
-1,46%
|
21,90
|
21,48
|
21,98
|
21,56
|
21/02/2024 |
395.139 |
-0,46%
|
21,90
|
21,80
|
22,00
|
21,88
|
20/02/2024 |
449.263 |
0,09%
|
22,04
|
21,88
|
22,08
|
21,98
|
19/02/2024 |
284.594 |
0,73%
|
21,82
|
21,76
|
22,02
|
21,96
|
16/02/2024 |
479.726 |
1,21%
|
21,56
|
21,56
|
21,82
|
21,80
|
15/02/2024 |
422.980 |
0,00%
|
21,56
|
21,48
|
21,76
|
21,54
|
14/02/2024 |
413.752 |
-1,37%
|
21,70
|
21,50
|
21,96
|
21,54
|
13/02/2024 |
382.259 |
-0,46%
|
21,86
|
21,80
|
22,06
|
21,84
|
12/02/2024 |
383.868 |
0,27%
|
21,88
|
21,68
|
21,94
|
21,94
|