Jeronimo Martins SGPS SA Historical Data - JEM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Jeronimo Martins SGPS SA (JEM)
Jeronimo Martins SGPS SA (JEM) Historical

Jeronimo Martins SGPS SA (JEM)

20.44

-0.40

( -1.92% )

Updated: 07:14:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.16	0.788954635108	20.28	20.98	20.059999	431	20.57260297	DE
4	1.76	9.42184154176	18.68	20.98	18.59	373	20.02224979	DE
12	-2.08	-9.23623445826	22.52	22.52	17.71	870	19.16855621	DE
26	-1.62	-7.34360834089	22.06	23.86	17.71	593	19.5583022	DE
52	-3.22	-13.6094674556	23.66	23.86	17.71	492	19.74945963	DE
156	-3.22	-13.6094674556	23.66	23.86	17.71	492	19.74945963	DE
260	-3.22	-13.6094674556	23.66	23.86	17.71	492	19.74945963	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716409620	20.92	0.2	0.97	20.92	20.92	20.6	633
1716323160	20.72	0.04	0.19	20.62	20.98	20.579999	198
1716236760	20.68	0.06	0.29	20.66	20.76	20.44	356
1715977620	20.62	0.56	2.79	20.239999	20.64	20.239999	373
1715891220	20.059999	-0.2	-0.99	20.28	20.34	20.059999	595
1715804820	20.26	0.2	1.00	19.989999	20.28	19.989999	167
1715718420	20.059999	0.27	1.36	19.93	20.12	19.93	41
1715631960	19.79	-0.77	-3.75	20	20	19.79	33
1715372820	20.559999	0.87	4.42	20.16	20.559999	19.97	876
1715286420	19.69	-0.09	-0.46	19.69	19.69	19.69	1
1715200020	19.78	0.08	0.41	19.75	19.78	19.73	32
1715113620	19.7	0.1	0.51	19.84	19.85	19.7	1797
1715027220	19.6	-0.02	-0.10	19.63	19.63	19.45	218
1714768020	19.62	0.29	1.50	19.35	19.62	19.35	67
1714681560	19.329999	-0.02	-0.10	19.36	19.36	19.329999	63
1714508820	19.35	-0.34	-1.73	19.38	19.38	19.35	40
1714422420	19.69	0.54	2.82	20	20.04	19.54	933
1714163220	19.149999	0.56	3.01	18.899999	20.18	18.899999	635
1714076820	18.59	-0.13	-0.69	18.68	18.77	18.59	35
1713990420	18.72	-0.3	-1.58	19.04	19.04	18.72	4
1713903960	19.02	0.55	2.98	18.82	19.02	18.82	196
1713817560	18.47	0.63	3.53	17.79	18.47	17.79	295
1713558420	17.84	-0.21	-1.16	17.94	17.94	17.78	7
1713472020	18.05	0.27	1.52	17.98	18.05	17.98	117
1713385620	17.78	-0.22	-1.22	17.86	17.899999	17.78	335
1713299220	18	0	0.00	17.94	18.05	17.88	701
1713212820	18	-0.27	-1.48	18.38	18.38	18	76
1712953620	18.27	-0.37	-1.98	18.76	18.77	18.27	242
1712867220	18.64	0.4	2.19	18.37	18.649999	18.37	652
1712780760	18.239999	-0.17	-0.92	18.48	18.48	18.239999	108
1712694360	18.41	0.12	0.66	18.44	18.44	18.19	1985
1712607960	18.29	0.34	1.89	17.98	18.48	17.71	3068
1712348820	17.95	-0.23	-1.27	18.26	18.26	17.95	218
1712262360	18.18	-0.3	-1.62	18.559999	18.559999	18.18	1922
1712175960	18.48	-0.04	-0.22	18.48	18.48	18.3	47
1712089560	18.52	0.03	0.16	18.47	18.52	18.32	3449
1711661160	18.489999	0.17	0.93	18.42	18.489999	18.399999	338
1711574820	18.32	-0.29	-1.56	18.57	18.57	18.32	3304
1711488360	18.61	0.02	0.11	18.54	18.61	18.3	1664
1711401960	18.59	-0.03	-0.16	18.6	18.63	18.59	102
1711142760	18.62	-0.32	-1.69	18.88	18.88	18.62	315
1711056360	18.94	0.04	0.21	18.989999	19.14	18.94	290
1710969960	18.899999	-0.23	-1.20	18.899999	18.899999	18.899999	90
1710883560	19.13	0.16	0.84	19.13	19.13	19.13	100
1710797160	18.97	-0.04	-0.21	19.04	19.04	18.94	125
1710537960	19.01	-0.09	-0.47	19.03	19.03	19.01	2132
1710451620	19.1	-0.4	-2.05	19.37	19.37	19.04	5134
1710365160	19.5	-0.48	-2.40	20.059999	20.059999	19.5	2787
1710278760	19.98	0.14	0.71	19.8	19.98	19.649999	600
1710192420	19.84	-0.34	-1.68	20	20	19.78	3775
1709933160	20.18	0.57	2.91	20.02	20.18	20.02	3415
1709846760	19.61	-1.65	-7.76	20	20	19.61	3657
1709760360	21.26	-0.42	-1.94	21.5	21.5	21.059999	85
1709673960	21.68	0	0.00	21.68	21.68	21.68	0
1709587560	21.68	-0.24	-1.09	21.86	21.86	21.68	13
1709328360	21.92	-0.6	-2.66	22.24	22.24	21.92	159
1709241960	22.52	0.52	2.36	22.52	22.52	22.52	100
1709155620	22	0	0.00	22	22	22	0
1709069220	22	-0.06	-0.27	22	22	22	50
1708982760	22.06	0.2	0.91	22.06	22.06	22.06	51
1708668000	21.86	0	0.00	21.86	21.86	21.86	0

Jeronimo Martins SGPS

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions