Mercados españoles cerrados en 3 hrs 29 min
IBEX 35
11.309,30 -16,20 (-0,14%) Euro Stoxx 50
5.045,75 -13,45 (-0,27%) Dólar/Euro
1,0886 +0,0026 (+0,24%) Petróleo Brent
83,17 +1,05 (+1,28%) Oro
2.349,10 +14,60 (+0,63%) Bitcoin EUR
62.773,62 -60,49 (-0,10%)
Jerónimo Martins, SGPS, S.A. (JRONF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:23AM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | 2400 |
| 23 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 22 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 21 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 20 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 17 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 16 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 15 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 14 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 13 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 13 may 2024 | 0.706 Dividendo | |||||
| 10 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 09 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 08 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 07 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 06 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 03 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 02 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 01 may 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 30 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 29 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 26 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 25 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 24 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 23 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 22 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | 600 |
| 19 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 18 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 17 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | 5000 |
| 16 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 15 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 12 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 11 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 10 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 09 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 08 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 05 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 04 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 03 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 02 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | - |
| 01 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 18,52 | 300 |
| 28 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 27 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 26 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 25 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 22 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 21 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 20 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 19 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 18 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 15 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 14 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 13 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 12 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 11 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 08 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 07 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 06 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 05 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 04 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 01 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 29 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 28 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 27 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 26 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 23 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 22 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 21 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 20 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 16 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 15 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 14 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 13 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 12 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 09 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 08 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 07 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 06 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 05 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 02 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 01 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 31 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 30 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 29 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 26 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | - |
| 25 ene 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 21,42 | 700 |
| 24 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 23 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 22 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 19 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 18 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | 1900 |
| 17 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 16 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 12 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 11 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 10 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 09 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 08 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 05 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | - |
| 04 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 23,49 | 300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.