Hot Features
프리미엄
Jeronimo Martins SGPS SA (JMT)
EU
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 3.25842696629 | 17.8 | 18.64 | 17.78 | 586311 | 18.29487088 | DE |
| 4 | -0.06 | -0.325379609544 | 18.44 | 18.9 | 17.28 | 670813 | 18.11781587 | DE |
| 12 | 1.94 | 11.800486618 | 16.44 | 18.9 | 16.14 | 814511 | 17.43041706 | DE |
| 26 | -2.18 | -10.6031128405 | 20.56 | 20.84 | 15.2 | 838311 | 17.54747132 | DE |
| 52 | -4.44 | -19.4566170026 | 22.82 | 24.02 | 15.2 | 817826 | 18.86341357 | DE |
| 156 | -1.105 | -5.67102899666 | 19.485 | 27.1 | 15.2 | 752106 | 20.25184945 | DE |
| 260 | 3.97 | 27.5503122831 | 14.41 | 27.1 | 12.5 | 791419 | 18.29957677 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731951000 | 17.7 | -0.07 | -0.39 | 17.86 | 18.04 | 17.67 | 412474 |
| 1731691800 | 17.77 | -0.44 | -2.42 | 18.2 | 18.36 | 17.75 | 799206 |
| 1731605400 | 18.21 | -0.34 | -1.83 | 18.57 | 18.58 | 18.21 | 776735 |
| 1731519000 | 18.55 | -0.17 | -0.91 | 18.72 | 18.87 | 18.55 | 616121 |
| 1731432600 | 18.72 | 0.2 | 1.08 | 18.37 | 18.9 | 18.37 | 709748 |
| 1731346200 | 18.52 | -0.16 | -0.86 | 18.68 | 18.75 | 18.45 | 430124 |
| 1731087000 | 18.68 | 0.49 | 2.69 | 18.19 | 18.73 | 18.19 | 866916 |
| 1731000600 | 18.19 | 0.26 | 1.45 | 18.04 | 18.29 | 18 | 633809 |
| 1730914200 | 17.93 | -0.28 | -1.54 | 18.3 | 18.54 | 17.93 | 683862 |
| 1730827800 | 18.21 | -0.3 | -1.62 | 18.44 | 18.47 | 18.13 | 515314 |
| 1730741400 | 18.51 | 0.24 | 1.31 | 18.26 | 18.62 | 18.01 | 902659 |
| 1730482200 | 18.27 | 0.4 | 2.24 | 17.98 | 18.36 | 17.92 | 1154379 |
| 1730395800 | 17.87 | 1.36 | 8.24 | 17.6 | 18.24 | 17.55 | 3035911 |
| 1730309400 | 16.51 | -0.22 | -1.32 | 16.51 | 16.83 | 16.51 | 1666084 |
| 1730223000 | 16.73 | -0.1 | -0.59 | 16.97 | 17.18 | 16.73 | 707854 |
| 1730136600 | 16.83 | 0.03 | 0.18 | 16.9 | 17.11 | 16.75 | 662780 |
| 1729873800 | 16.8 | 0.18 | 1.08 | 16.68 | 16.88 | 16.649999 | 499975 |
| 1729787400 | 16.62 | 0.31 | 1.90 | 16.32 | 16.71 | 16.32 | 714481 |
| 1729701000 | 16.309999 | -0.19 | -1.15 | 16.5 | 16.64 | 16.21 | 964948 |
| 1729614600 | 16.5 | -0.33 | -1.96 | 16.8 | 16.88 | 16.45 | 1245527 |
| 1729528200 | 16.83 | -0.12 | -0.71 | 16.88 | 17.17 | 16.81 | 625219 |
| 1729269000 | 16.95 | -0.25 | -1.45 | 17.2 | 17.25 | 16.88 | 920227 |
| 1729182600 | 17.2 | -0.24 | -1.38 | 17.46 | 17.53 | 17.08 | 814852 |
| 1729096200 | 17.44 | 0.1 | 0.58 | 17.33 | 17.46 | 17.16 | 635678 |
| 1729009800 | 17.34 | 0.11 | 0.64 | 17.28 | 17.46 | 17.21 | 584096 |
| 1728923400 | 17.23 | -0.2 | -1.15 | 17.21 | 17.35 | 17.11 | 748752 |
| 1728664200 | 17.43 | 0.17 | 0.98 | 17.26 | 17.49 | 17.22 | 506197 |
| 1728577800 | 17.26 | -0.18 | -1.03 | 17.44 | 17.53 | 17.26 | 419379 |
| 1728491400 | 17.44 | 0.36 | 2.11 | 17.21 | 17.49 | 17.16 | 751104 |
| 1728405000 | 17.08 | -0.37 | -2.12 | 17.26 | 17.33 | 17.03 | 856949 |
| 1728318600 | 17.45 | 0.52 | 3.07 | 17.09 | 17.45 | 17.06 | 656677 |
| 1728059400 | 16.93 | -0.04 | -0.24 | 16.93 | 17.18 | 16.88 | 735445 |
| 1727973000 | 16.97 | -0.73 | -4.12 | 17.66 | 17.69 | 16.87 | 1042101 |
| 1727886600 | 17.7 | -0.05 | -0.28 | 17.78 | 17.8 | 17.64 | 623699 |
| 1727800200 | 17.75 | 0.11 | 0.62 | 17.68 | 17.81 | 17.64 | 984840 |
| 1727713800 | 17.64 | -0.39 | -2.16 | 18.01 | 18.06 | 17.45 | 1125367 |
| 1727454600 | 18.03 | 0.39 | 2.21 | 17.85 | 18.06 | 17.7 | 908996 |
| 1727368200 | 17.64 | -0.12 | -0.68 | 17.75 | 17.77 | 17.46 | 1036284 |
| 1727281800 | 17.76 | 0.66 | 3.86 | 17.01 | 17.78 | 17.01 | 1198496 |
| 1727195400 | 17.1 | 0.41 | 2.46 | 16.71 | 17.14 | 16.71 | 1106042 |
| 1727109000 | 16.69 | 0.14 | 0.85 | 16.57 | 16.77 | 16.53 | 580501 |
| 1726849800 | 16.55 | -0.13 | -0.78 | 16.67 | 16.71 | 16.54 | 1334936 |
| 1726763400 | 16.68 | -0.04 | -0.24 | 16.64 | 16.82 | 16.6 | 754260 |
| 1726677000 | 16.719999 | -0.14 | -0.83 | 16.89 | 16.95 | 16.719999 | 833997 |
| 1726590600 | 16.86 | 0.1 | 0.60 | 16.81 | 16.92 | 16.739999 | 606177 |
| 1726504200 | 16.76 | -0.08 | -0.48 | 16.79 | 16.97 | 16.73 | 603879 |
| 1726245000 | 16.84 | 0.29 | 1.75 | 16.55 | 16.88 | 16.51 | 698066 |
| 1726158600 | 16.55 | -0.05 | -0.30 | 16.68 | 16.7 | 16.53 | 780594 |
| 1726072200 | 16.6 | 0.29 | 1.78 | 16.14 | 16.629999 | 16.14 | 567699 |
| 1725985800 | 16.309999 | -0.19 | -1.15 | 16.44 | 16.57 | 16.309999 | 859280 |
| 1725899400 | 16.5 | 0.31 | 1.91 | 16.239999 | 16.53 | 16.2 | 395122 |
| 1725640200 | 16.19 | -0.03 | -0.18 | 16.219999 | 16.26 | 16.059999 | 472494 |
| 1725553800 | 16.219999 | -0.53 | -3.16 | 16.7 | 16.719999 | 16.219999 | 755261 |
| 1725467400 | 16.75 | -0.2 | -1.18 | 16.9 | 16.92 | 16.59 | 671360 |
| 1725381000 | 16.95 | 0.29 | 1.74 | 16.75 | 16.95 | 16.67 | 871696 |
