
Jeronimo Martins SGPS SA (JMT)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 1.21827411168 | 19.7 | 20.12 | 19.2 | 628849 | 19.69003282 | DE |
4 | 0.94 | 4.94736842105 | 19 | 20.12 | 18.67 | 472556 | 19.38924236 | DE |
12 | 1.62 | 8.84279475983 | 18.32 | 20.12 | 17.87 | 546083 | 18.76597421 | DE |
26 | 3.34 | 20.1204819277 | 16.6 | 20.12 | 16.06 | 687570 | 17.78032722 | DE |
52 | -1.88 | -8.61594867094 | 21.82 | 22.56 | 15.2 | 809514 | 18.38566887 | DE |
156 | -0.04 | -0.2002002002 | 19.98 | 27.1 | 15.2 | 744242 | 20.16632014 | DE |
260 | 2.77 | 16.1327897496 | 17.17 | 27.1 | 12.5 | 780895 | 18.43847732 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 20.12 | 0.45 | 2.29 | 19.73 | 20.12 | 19.5 | 743351 |
1739813400 | 19.67 | -0.16 | -0.81 | 19.77 | 19.88 | 19.66 | 391099 |
1739554200 | 19.83 | 0.58 | 3.01 | 19.3 | 20.04 | 19.29 | 849519 |
1739467800 | 19.25 | -0.18 | -0.93 | 19.63 | 19.68 | 19.2 | 716537 |
1739381400 | 19.43 | -0.26 | -1.32 | 19.7 | 19.74 | 19.43 | 443739 |
1739295000 | 19.69 | 0.06 | 0.31 | 19.6 | 19.83 | 19.55 | 317550 |
1739208600 | 19.63 | 0.06 | 0.31 | 19.65 | 19.76 | 19.59 | 267662 |
1738949400 | 19.57 | 0.2 | 1.03 | 19.39 | 19.81 | 19.39 | 333686 |
1738863000 | 19.37 | -0.18 | -0.92 | 19.55 | 19.67 | 19.37 | 313401 |
1738776600 | 19.55 | 0.25 | 1.30 | 19.21 | 19.65 | 19.21 | 519731 |
1738690200 | 19.3 | 0.25 | 1.31 | 19 | 19.46 | 19 | 373044 |
1738603800 | 19.05 | 0 | 0.00 | 19 | 19.15 | 18.92 | 336096 |
1738344600 | 19.05 | -0.26 | -1.35 | 19.28 | 19.29 | 19.05 | 409792 |
1738258200 | 19.31 | 0.02 | 0.10 | 19.37 | 19.47 | 19.29 | 433209 |
1738171800 | 19.29 | 0.08 | 0.42 | 19.28 | 19.52 | 19.01 | 411916 |
1738085400 | 19.21 | 0.1 | 0.52 | 19.14 | 19.41 | 19.06 | 372661 |
1737999000 | 19.11 | 0.32 | 1.70 | 18.67 | 19.18 | 18.67 | 372594 |
1737739800 | 18.79 | -0.16 | -0.84 | 18.9 | 19.08 | 18.68 | 675617 |
1737653400 | 18.95 | -0.05 | -0.26 | 19 | 19.23 | 18.87 | 697354 |
1737567000 | 19 | -0.14 | -0.73 | 19.14 | 19.21 | 18.98 | 592994 |
1737480600 | 19.14 | 0.1 | 0.53 | 18.97 | 19.2 | 18.92 | 545606 |
1737394200 | 19.04 | 0.01 | 0.05 | 19.15 | 19.19 | 18.86 | 716816 |
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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約