Jeronimo Martins SGPS SA ADR (JRONY)

JRONY
🏛️ États-Unis →
48.58
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 38.08 38.08 37.86 38.08 0.0M
2024-12-30 37.98 38.05 37.56 37.85 0.0M
2024-12-27 38.07 38.07 37.84 37.86 0.0M
2024-12-26 38.09 38.09 37.91 38.00 0.0M
2024-12-24 37.86 38.04 37.74 37.81 0.0M
2024-12-23 37.50 37.77 37.34 37.66 0.0M
2024-12-20 37.70 37.92 37.51 37.66 0.0M
2024-12-19 38.09 38.17 37.74 37.83 0.0M
2024-12-18 38.56 38.56 37.44 37.52 0.0M
2024-12-17 38.76 38.91 38.66 38.73 0.0M
2024-12-16 38.81 39.04 38.76 38.79 0.0M
2024-12-13 39.10 39.50 38.86 39.20 0.0M
2024-12-12 39.30 39.33 39.07 39.28 0.0M
2024-12-11 39.42 39.64 39.24 39.37 0.0M
2024-12-10 39.07 39.17 38.53 39.01 0.0M
2024-12-09 39.62 39.77 39.35 39.35 0.0M
2024-12-06 38.93 39.17 38.63 38.85 0.0M
2024-12-05 39.28 39.78 39.28 39.37 0.0M
2024-12-04 38.78 39.11 38.65 39.09 0.0M
2024-12-03 38.20 38.97 38.20 38.90 0.0M
2024-12-02 38.24 38.29 37.94 38.29 0.0M
2024-11-29 38.71 39.11 38.71 39.11 0.0M
2024-11-27 38.58 38.96 38.55 38.64 0.0M
2024-11-26 38.49 38.51 38.03 38.21 0.0M
2024-11-25 37.62 37.91 37.40 37.60 0.0M
2024-11-22 37.40 37.40 36.95 37.34 0.0M
2024-11-21 37.72 37.72 37.15 37.44 0.0M
2024-11-20 37.36 37.52 37.13 37.22 0.0M
2024-11-19 36.73 37.16 36.73 37.13 0.1M
2024-11-18 37.34 37.88 37.34 37.54 0.0M
2024-11-15 37.70 38.13 37.39 38.13 0.1M
2024-11-14 38.71 38.81 38.42 38.42 0.0M
2024-11-13 39.51 39.66 39.19 39.64 0.0M
2024-11-12 39.71 40.11 39.71 40.10 0.0M
2024-11-11 39.55 40.46 39.26 40.00 0.1M
2024-11-08 40.21 40.54 40.00 40.40 0.0M
2024-11-07 38.98 40.32 38.98 39.83 0.0M
2024-11-06 38.68 38.87 38.54 38.55 0.0M
2024-11-05 39.87 40.80 39.62 40.65 0.0M
2024-11-04 40.33 42.15 40.06 41.09 0.0M
2024-11-01 39.66 39.81 39.41 39.74 0.0M
2024-10-31 38.89 38.94 38.16 38.78 0.0M
2024-10-30 36.00 37.66 35.86 37.66 0.0M
2024-10-29 36.44 36.63 36.12 36.25 0.0M
2024-10-28 36.56 36.79 36.29 36.32 0.0M
2024-10-25 36.50 36.60 36.34 36.53 0.0M
2024-10-24 35.81 36.11 35.81 36.11 0.0M
2024-10-23 35.14 35.61 34.97 35.20 0.0M
2024-10-22 35.90 36.10 35.60 35.89 0.0M
2024-10-21 36.38 36.70 36.36 36.60 0.0M
2024-10-18 36.64 37.07 36.63 36.93 0.0M
2024-10-17 37.11 37.35 36.94 37.31 0.0M
2024-10-16 37.87 38.16 37.64 38.02 0.0M
2024-10-15 37.81 38.00 37.59 37.62 0.0M
2024-10-14 37.68 38.59 37.49 38.01 0.1M
2024-10-11 38.09 38.51 38.05 38.30 0.0M
2024-10-10 38.05 38.19 37.71 38.10 0.0M
2024-10-09 38.17 38.50 37.93 38.08 0.0M
2024-10-08 37.54 37.80 37.30 37.46 0.0M
2024-10-07 38.10 38.42 38.09 38.29 0.0M
2024-10-04 37.17 37.23 37.04 37.23 0.0M
2024-10-03 37.31 37.65 37.27 37.60 0.0M
2024-10-02 39.12 39.52 38.97 39.10 0.0M
2024-10-01 39.31 39.69 39.10 39.44 0.0M
2024-09-30 39.46 39.56 39.23 39.40 0.0M
2024-09-27 40.30 40.51 40.10 40.25 0.0M
2024-09-26 39.30 39.61 39.30 39.61 0.0M
2024-09-25 39.60 39.76 39.31 39.65 0.0M
2024-09-24 38.05 38.36 37.94 38.36 0.0M
2024-09-23 37.17 37.42 37.01 37.25 0.0M
2024-09-20 37.06 37.35 36.88 37.35 0.0M
2024-09-19 37.20 37.53 36.83 37.53 0.0M
2024-09-18 37.50 37.50 37.26 37.26 0.0M
2024-09-17 37.34 37.58 37.30 37.49 0.0M
2024-09-16 37.28 37.35 37.18 37.30 0.0M
2024-09-13 37.33 37.40 37.13 37.34 0.0M
2024-09-12 36.58 36.69 36.39 36.65 0.0M
2024-09-11 36.37 36.74 36.37 36.72 0.0M
2024-09-10 36.24 36.24 35.90 36.04 0.1M
2024-09-09 36.10 36.53 36.10 36.53 0.0M
2024-09-06 35.97 36.17 35.72 35.72 0.0M
2024-09-05 36.38 36.38 35.93 36.17 0.0M
2024-09-04 36.80 37.14 36.78 37.00 0.0M
2024-09-03 37.20 37.42 37.07 37.40 0.0M
2024-08-30 36.91 37.23 36.88 37.11 0.0M
2024-08-29 36.73 36.80 36.60 36.76 0.0M
2024-08-28 37.27 37.27 36.69 36.84 0.0M
2024-08-27 37.61 37.76 37.42 37.54 0.0M
2024-08-26 37.33 37.53 37.30 37.46 0.0M
2024-08-23 37.15 37.35 37.15 37.35 0.0M
2024-08-22 37.16 37.16 36.88 36.90 0.0M
2024-08-21 36.99 37.21 36.99 37.21 0.0M
2024-08-20 37.10 37.15 36.78 36.87 0.0M
2024-08-19 36.87 37.07 36.80 36.87 0.0M
2024-08-16 36.55 36.74 36.53 36.74 0.0M
2024-08-15 35.93 36.21 35.83 36.21 0.0M
2024-08-14 35.65 35.90 35.65 35.90 0.0M
2024-08-13 35.35 35.50 35.34 35.45 0.0M
2024-08-12 35.21 35.39 35.15 35.20 0.0M
2024-08-09 35.07 35.30 35.01 35.01 0.0M
2024-08-08 35.15 35.20 34.74 35.03 0.1M
2024-08-07 35.26 35.44 35.09 35.13 0.1M
2024-08-06 34.88 35.08 34.61 34.70 0.0M
2024-08-05 34.70 35.38 34.70 35.09 0.1M
2024-08-02 34.80 35.08 34.65 34.85 0.0M
2024-08-01 34.90 34.90 34.18 34.45 0.0M
2024-07-31 34.59 35.09 34.59 34.81 0.0M
2024-07-30 33.15 33.37 32.98 32.98 0.1M
2024-07-29 33.50 33.57 32.68 33.10 0.1M
2024-07-26 34.12 34.15 33.71 33.74 0.0M
2024-07-25 35.22 36.01 35.22 35.90 0.0M
2024-07-24 42.05 42.05 40.05 40.50 0.0M
2024-07-23 42.38 42.64 42.30 42.64 0.0M
2024-07-22 42.55 42.81 42.49 42.81 0.0M
2024-07-19 43.02 43.16 42.92 42.99 0.0M
2024-07-18 42.84 43.00 42.72 43.00 0.0M
2024-07-17 42.46 42.78 42.40 42.78 0.0M
2024-07-16 41.63 42.01 41.60 41.88 0.0M
2024-07-15 42.26 42.30 41.89 42.13 0.0M
2024-07-12 42.60 42.77 42.54 42.76 0.0M
2024-07-11 42.49 42.49 42.27 42.43 0.0M
2024-07-10 41.86 42.00 41.73 41.75 0.0M
2024-07-09 40.04 40.66 39.92 40.43 0.0M
2024-07-08 40.41 40.44 39.96 39.96 0.0M
2024-07-05 40.40 40.78 40.40 40.76 0.0M
2024-07-03 41.08 41.29 41.08 41.29 0.0M
2024-07-02 40.90 40.98 40.56 40.90 0.1M
2024-07-01 41.18 41.44 40.78 41.41 0.0M
2024-06-28 39.07 39.32 38.88 39.15 0.0M
2024-06-27 39.34 39.67 39.25 39.67 0.0M
2024-06-26 40.41 41.11 40.41 40.53 0.0M
2024-06-25 41.05 41.67 40.95 41.15 0.1M
2024-06-24 41.66 42.72 41.58 42.61 0.0M
2024-06-21 40.86 41.15 40.85 41.15 0.0M
2024-06-20 41.16 41.42 41.00 41.42 0.0M
2024-06-18 41.98 42.42 41.93 42.29 0.0M
2024-06-17 41.96 42.30 41.96 42.21 0.0M
2024-06-14 41.67 42.04 41.62 41.87 0.0M
2024-06-13 42.28 42.28 42.01 42.25 0.0M
2024-06-12 42.30 42.66 42.24 42.47 0.0M
2024-06-11 42.11 42.35 42.11 42.26 0.0M
2024-06-10 42.80 43.37 42.80 43.37 0.0M
2024-06-07 43.10 43.35 43.07 43.26 0.0M
2024-06-06 43.57 44.01 43.57 43.97 0.0M
2024-06-05 43.46 43.73 43.37 43.73 0.0M
2024-06-04 44.22 44.44 44.14 44.44 0.0M
2024-06-03 44.95 45.41 44.95 45.35 0.0M
2024-05-31 44.34 45.26 44.27 45.26 0.0M
2024-05-30 43.84 44.23 43.76 44.23 0.0M
2024-05-29 44.30 45.10 44.08 44.30 0.0M
2024-05-28 44.57 44.76 44.25 44.51 0.0M
2024-05-24 44.41 44.68 44.24 44.68 0.0M
2024-05-23 44.45 44.52 44.11 44.24 0.0M
2024-05-22 44.66 45.08 44.56 45.08 0.0M
2024-05-21 45.07 45.38 44.92 45.31 0.0M
2024-05-20 44.93 45.17 44.93 45.17 0.0M
2024-05-17 44.45 44.71 44.45 44.71 0.0M
2024-05-16 44.07 44.16 43.86 43.97 0.0M
2024-05-15 43.79 43.85 43.75 43.85 0.0M
2024-05-14 43.35 43.38 43.19 43.27 0.0M
2024-05-13 42.79 43.06 42.75 43.00 0.0M
2024-05-10 43.93 44.26 43.88 44.14 0.0M
2024-05-09 42.85 43.32 42.85 43.20 0.0M
2024-05-08 42.48 42.62 42.30 42.58 0.0M
2024-05-07 42.53 42.55 42.14 42.38 0.0M
2024-05-06 42.27 42.77 42.27 42.70 0.0M
2024-05-03 41.88 42.12 41.84 42.12 0.0M
2024-05-02 41.45 41.66 41.15 41.65 0.0M
2024-05-01 41.02 41.45 41.02 41.20 0.0M
2024-04-30 41.41 41.52 41.13 41.13 0.0M
2024-04-29 41.96 42.00 41.70 41.70 0.0M
2024-04-26 40.73 41.18 40.64 40.97 0.0M
2024-04-25 39.48 40.09 39.26 40.09 0.0M
2024-04-24 39.97 40.06 39.73 39.74 0.0M
2024-04-23 40.25 40.65 40.22 40.22 0.0M
2024-04-22 38.63 39.39 38.63 39.39 0.0M
2024-04-19 37.99 37.99 37.70 37.70 0.0M
2024-04-18 38.32 38.56 37.97 37.97 0.0M
2024-04-17 38.00 38.00 37.56 37.69 0.0M
2024-04-16 38.11 38.32 38.06 38.17 0.0M
2024-04-15 38.65 38.66 38.18 38.18 0.0M
2024-04-12 38.78 38.82 38.65 38.82 0.0M
2024-04-11 40.09 40.09 39.51 39.73 0.0M
2024-04-10 39.27 39.27 39.06 39.09 0.0M
2024-04-09 39.77 39.77 39.58 39.61 0.0M
2024-04-08 39.32 39.94 39.32 39.88 0.0M
2024-04-05 38.59 38.77 38.44 38.77 0.0M
2024-04-04 39.73 39.74 39.27 39.28 0.0M
2024-04-03 39.88 40.16 39.88 40.00 0.0M
2024-04-02 39.71 39.77 39.48 39.54 0.1M
2024-04-01 39.36 39.40 39.04 39.30 0.0M
2024-03-28 39.93 39.93 39.56 39.56 0.1M
2024-03-27 39.75 39.78 39.50 39.64 0.0M
2024-03-26 40.31 40.31 39.96 40.03 0.0M
2024-03-25 40.22 40.22 40.03 40.03 0.0M
2024-03-22 40.23 40.38 40.09 40.38 0.0M
2024-03-21 41.48 41.51 40.82 40.82 0.0M
2024-03-20 41.03 41.26 40.89 41.19 0.0M
2024-03-19 41.03 41.37 41.03 41.17 0.0M
2024-03-18 41.16 41.58 41.09 41.38 0.0M
2024-03-15 41.36 41.47 41.07 41.24 0.0M
2024-03-14 41.56 41.56 41.29 41.35 0.0M
2024-03-13 42.24 42.36 42.06 42.17 0.0M
2024-03-12 43.54 43.55 43.42 43.50 0.0M
2024-03-11 43.28 43.37 42.92 43.37 0.0M
2024-03-08 43.87 43.99 43.86 43.86 0.0M
2024-03-07 43.20 43.66 43.14 43.66 0.0M
2024-03-06 46.65 46.90 46.40 46.90 0.0M
2024-03-05 46.53 46.53 46.08 46.19 0.0M
2024-03-04 46.83 47.07 46.83 46.91 0.0M
2024-03-01 47.15 47.24 47.00 47.21 0.0M
2024-02-29 47.82 47.93 47.76 47.93 0.0M
2024-02-28 47.88 48.20 47.88 48.09 0.0M
2024-02-27 47.73 48.23 47.73 48.17 0.0M
2024-02-26 47.84 47.84 47.59 47.72 0.0M
2024-02-23 48.04 48.10 47.93 47.93 0.0M
2024-02-22 46.45 46.85 46.45 46.85 0.0M
2024-02-21 47.11 47.36 47.11 47.32 0.0M
2024-02-20 47.48 47.74 47.46 47.57 0.0M
2024-02-16 46.54 46.79 46.54 46.70 0.0M
2024-02-15 46.40 46.48 46.20 46.48 0.0M
2024-02-14 46.21 46.39 46.08 46.14 0.0M
2024-02-13 46.73 46.84 46.45 46.61 0.0M
2024-02-12 47.00 47.34 47.00 47.34 0.0M
2024-02-09 47.07 47.09 46.99 47.09 0.0M
2024-02-08 46.92 47.03 46.84 46.87 0.0M
2024-02-07 47.75 47.79 47.38 47.53 0.0M
2024-02-06 48.45 48.59 48.19 48.28 0.0M
2024-02-05 48.77 48.77 48.17 48.36 0.0M
2024-02-02 48.07 48.07 47.88 48.04 0.0M
2024-02-01 46.02 46.78 46.02 46.69 0.0M
2024-01-31 45.72 45.72 45.64 45.64 0.0M
2024-01-30 45.23 45.52 45.17 45.17 0.0M
2024-01-29 44.82 45.06 44.80 45.06 0.0M
2024-01-26 45.50 45.77 45.46 45.77 0.0M
2024-01-25 45.19 45.19 44.80 45.10 0.0M
2024-01-24 45.98 45.98 45.53 45.53 0.0M
2024-01-23 44.91 44.91 44.71 44.71 0.0M
2024-01-22 45.23 45.23 44.82 44.83 0.0M
2024-01-19 45.59 46.04 45.58 46.04 0.0M
2024-01-18 45.88 45.88 45.58 45.63 0.0M
2024-01-17 45.69 46.08 45.69 46.08 0.0M
2024-01-16 46.32 46.74 46.30 46.39 0.1M
2024-01-12 46.08 46.34 45.74 45.81 0.1M
2024-01-11 49.86 49.86 48.60 48.62 0.1M
2024-01-10 49.12 49.21 48.69 48.69 0.0M
2024-01-09 48.45 48.45 48.03 48.03 0.0M
2024-01-08 49.03 49.29 48.97 49.06 0.0M
2024-01-05 48.29 49.06 48.29 48.51 0.0M
2024-01-04 48.61 48.89 48.52 48.53 0.0M
2024-01-03 49.43 49.43 48.29 48.54 0.0M
2024-01-02 50.59 50.66 50.34 50.47 0.1M