Jeronimo Martins SGPS SA ADR

JRONY
🏛️ 美国 →
48.56
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 51.12 51.12 50.74 50.74 0.0M
2023-12-28 51.53 51.53 51.19 51.42 0.0M
2023-12-27 51.20 51.56 51.20 51.53 0.0M
2023-12-26 50.97 51.14 50.79 51.14 0.0M
2023-12-22 50.83 51.06 50.58 50.94 0.0M
2023-12-21 51.05 51.07 50.74 51.07 0.0M
2023-12-20 50.62 50.81 50.62 50.69 0.0M
2023-12-19 50.27 50.61 50.03 50.61 0.0M
2023-12-18 49.96 50.00 49.61 49.70 0.1M
2023-12-15 50.24 50.39 49.90 49.90 0.0M
2023-12-14 51.78 51.83 51.46 51.69 0.0M
2023-12-13 50.86 51.36 50.67 51.36 0.0M
2023-12-12 50.64 50.76 50.64 50.76 0.0M
2023-12-11 50.40 51.19 50.40 51.19 0.0M
2023-12-08 50.80 50.82 50.51 50.82 0.0M
2023-12-07 50.97 51.48 50.73 51.45 0.0M
2023-12-06 51.29 51.32 50.90 51.00 0.0M
2023-12-05 50.82 51.00 50.72 50.98 0.0M
2023-12-04 51.26 51.30 50.79 51.11 0.0M
2023-12-01 49.65 49.65 49.32 49.36 0.0M
2023-11-30 49.02 49.66 49.02 49.66 0.0M
2023-11-29 49.85 49.85 49.25 49.61 0.0M
2023-11-28 48.78 49.40 48.73 49.11 0.0M
2023-11-27 48.46 48.65 48.36 48.44 0.0M
2023-11-24 48.00 48.43 47.97 48.43 0.0M
2023-11-22 47.35 47.82 47.28 47.61 0.0M
2023-11-21 48.08 48.08 47.80 47.94 0.0M
2023-11-20 47.69 47.74 47.55 47.66 0.0M
2023-11-17 47.39 47.85 47.38 47.85 0.0M
2023-11-16 48.08 48.08 47.71 47.83 0.0M
2023-11-15 48.16 48.17 47.99 48.08 0.0M
2023-11-14 48.85 49.07 48.77 49.07 0.0M
2023-11-13 47.67 48.19 47.67 48.19 0.0M
2023-11-10 47.36 47.36 46.98 47.17 0.0M
2023-11-09 47.58 47.79 47.42 47.73 0.0M
2023-11-08 47.70 47.84 47.57 47.84 0.0M
2023-11-07 48.26 48.28 47.77 48.07 0.0M
2023-11-06 48.67 48.83 48.62 48.77 0.0M
2023-11-03 48.36 48.37 48.04 48.20 0.0M
2023-11-02 47.23 47.30 47.06 47.30 0.0M
2023-11-01 46.35 46.85 46.35 46.75 0.0M
2023-10-31 46.27 46.27 45.88 46.27 0.0M
2023-10-30 46.11 46.38 45.82 46.38 0.0M
2023-10-27 46.72 46.91 46.61 46.66 0.0M
2023-10-26 46.28 46.72 46.11 46.72 0.0M
2023-10-25 42.51 43.55 42.32 43.46 0.0M
2023-10-24 43.05 43.05 42.52 42.91 0.0M
2023-10-23 43.48 43.83 43.48 43.82 0.0M
2023-10-20 43.40 43.40 43.12 43.24 0.0M
2023-10-19 43.70 43.83 43.66 43.68 0.0M
2023-10-18 43.38 43.50 43.30 43.30 0.0M
2023-10-17 42.12 42.60 42.09 42.43 0.1M
2023-10-16 42.15 42.44 42.15 42.41 0.0M
2023-10-13 41.33 41.33 40.88 41.14 0.0M
2023-10-12 41.87 41.92 41.31 41.31 0.0M
2023-10-11 42.99 43.12 42.73 43.09 0.0M
2023-10-10 41.64 42.34 41.56 42.27 0.0M
2023-10-09 41.49 41.70 41.15 41.70 0.0M
2023-10-06 41.80 42.34 41.70 42.34 0.0M
2023-10-05 43.00 43.17 42.57 42.87 0.0M
2023-10-04 43.48 43.48 43.03 43.23 0.0M
2023-10-03 43.91 43.91 43.29 43.43 0.0M
2023-10-02 44.66 44.85 44.50 44.64 0.0M
2023-09-29 45.09 45.09 44.77 44.92 0.0M
2023-09-28 44.73 44.73 44.40 44.65 0.0M
2023-09-27 45.14 45.14 44.53 44.77 0.0M
2023-09-26 45.57 45.67 45.45 45.56 0.0M
2023-09-25 45.10 45.30 44.76 45.30 0.0M
2023-09-22 45.91 46.05 45.56 45.56 0.0M
2023-09-21 45.29 45.46 45.08 45.08 0.0M
2023-09-20 46.01 46.14 45.66 45.66 0.0M
2023-09-19 45.65 45.65 45.33 45.50 0.0M
2023-09-18 45.76 45.90 45.58 45.71 0.0M
2023-09-15 46.03 46.17 45.60 45.87 0.0M
2023-09-14 46.64 46.78 46.64 46.78 0.0M
2023-09-13 47.00 47.00 46.40 46.42 0.0M
2023-09-12 46.91 46.91 46.65 46.77 0.0M
2023-09-11 47.28 47.46 47.13 47.16 0.0M
2023-09-08 46.60 46.87 46.59 46.72 0.0M
2023-09-07 46.36 46.42 45.88 45.92 0.0M
2023-09-06 46.63 46.85 46.48 46.80 0.0M
2023-09-05 47.81 47.81 47.10 47.33 0.0M
2023-09-01 49.72 49.76 49.32 49.38 0.0M
2023-08-31 51.02 51.02 50.68 50.75 0.0M
2023-08-30 51.56 51.75 51.56 51.73 0.0M
2023-08-29 51.53 51.92 51.53 51.92 0.0M
2023-08-28 51.27 51.36 51.27 51.28 0.0M
2023-08-25 51.73 51.87 51.51 51.51 0.0M
2023-08-24 50.95 50.95 50.79 50.82 0.0M
2023-08-23 50.74 50.98 50.74 50.98 0.0M
2023-08-22 51.06 51.08 50.64 50.74 0.0M
2023-08-21 51.66 51.76 51.56 51.61 0.0M
2023-08-18 50.53 50.87 50.50 50.75 0.0M
2023-08-17 52.12 52.12 51.35 51.43 0.0M
2023-08-16 52.51 52.65 52.36 52.36 0.0M
2023-08-15 52.76 52.78 52.38 52.44 0.0M
2023-08-14 52.44 52.91 52.37 52.76 0.0M
2023-08-11 52.85 52.85 52.41 52.41 0.0M
2023-08-10 53.17 53.17 53.17 53.17 0.0M
2023-08-09 52.97 53.19 52.97 53.19 0.0M
2023-08-08 53.23 53.65 53.23 53.65 0.0M
2023-08-07 52.98 53.28 52.98 53.25 0.0M
2023-08-04 52.85 53.25 52.79 53.03 0.0M
2023-08-03 53.10 53.18 52.96 52.96 0.0M
2023-08-02 53.21 53.21 53.14 53.14 0.0M
2023-08-01 53.84 53.84 53.73 53.73 0.0M
2023-07-31 54.42 54.60 54.26 54.26 0.0M
2023-07-28 55.06 55.06 54.71 54.76 0.0M
2023-07-27 55.42 55.42 54.42 54.53 0.0M
2023-07-26 58.47 59.43 58.29 58.29 0.0M
2023-07-25 58.67 58.67 58.58 58.62 0.0M
2023-07-21 59.69 59.69 59.40 59.48 0.0M
2023-07-20 59.62 59.70 59.62 59.70 0.0M
2023-07-19 59.32 59.32 58.91 59.27 0.0M
2023-07-18 58.76 58.76 58.76 58.76 0.0M
2023-07-17 57.95 58.42 57.95 58.42 0.0M
2023-07-14 57.89 57.89 57.67 57.76 0.0M
2023-07-13 57.89 57.93 57.84 57.84 0.0M
2023-07-12 57.12 57.12 57.12 57.12 0.0M
2023-07-11 55.93 56.18 55.92 56.18 0.0M
2023-07-10 56.41 56.68 56.41 56.68 0.0M
2023-07-07 55.72 56.10 55.72 56.00 0.0M
2023-07-06 56.07 56.07 55.65 55.83 0.0M
2023-07-05 56.21 56.57 56.21 56.57 0.0M
2023-07-03 55.56 55.56 55.56 55.56 0.0M
2023-06-30 55.29 55.29 55.11 55.24 0.0M
2023-06-29 54.80 54.84 54.72 54.84 0.0M
2023-06-28 55.33 55.42 55.26 55.34 0.0M
2023-06-27 55.70 56.33 55.70 56.23 0.0M
2023-06-26 55.38 55.65 55.38 55.62 0.0M
2023-06-23 55.10 55.22 55.09 55.21 0.0M
2023-06-22 54.95 55.22 54.95 55.22 0.0M
2023-06-21 55.23 55.48 55.01 55.20 0.0M
2023-06-20 55.38 55.38 55.12 55.34 0.0M
2023-06-16 55.79 56.06 55.79 56.06 0.0M
2023-06-15 55.19 55.64 55.09 55.64 0.0M
2023-06-14 53.90 53.90 53.49 53.86 0.0M
2023-06-13 53.89 54.01 53.69 53.69 0.0M
2023-06-12 52.74 53.10 52.74 53.10 0.0M
2023-06-09 52.19 52.25 51.87 52.00 0.0M
2023-06-08 52.10 52.52 52.10 52.52 0.0M
2023-06-07 51.89 51.94 51.28 51.37 0.0M
2023-06-06 51.27 51.41 51.27 51.27 0.0M
2023-06-05 50.87 51.28 50.86 50.93 0.0M
2023-06-02 51.51 51.63 51.47 51.63 0.0M
2023-06-01 50.69 51.23 50.69 51.23 0.0M
2023-05-31 48.40 48.40 47.96 48.37 0.0M
2023-05-30 48.91 48.95 48.78 48.78 0.0M
2023-05-26 48.25 48.38 48.23 48.38 0.0M
2023-05-25 48.10 48.10 48.00 48.00 0.0M
2023-05-24 48.42 48.56 48.39 48.51 0.0M
2023-05-23 49.19 49.19 48.96 48.96 0.0M
2023-05-22 49.55 49.55 49.27 49.36 0.0M
2023-05-19 49.02 49.04 48.99 49.04 0.0M
2023-05-18 48.93 48.95 48.88 48.95 0.0M
2023-05-17 48.71 48.99 48.71 48.90 0.0M
2023-05-16 49.52 49.73 49.47 49.47 0.0M
2023-05-15 49.19 49.35 49.14 49.35 0.0M
2023-05-12 49.90 50.40 49.90 50.40 0.0M
2023-05-11 49.99 49.99 49.72 49.72 0.0M
2023-05-10 49.84 49.84 49.84 49.84 0.0M
2023-05-09 50.60 50.60 50.52 50.58 0.0M
2023-05-08 50.68 50.68 50.48 50.48 0.0M
2023-05-05 50.34 50.54 50.34 50.54 0.0M
2023-05-04 50.45 50.48 50.31 50.39 0.0M
2023-05-03 50.12 50.47 49.97 50.00 0.0M
2023-05-02 50.30 50.42 50.29 50.42 0.0M
2023-05-01 50.00 50.50 50.00 50.50 0.0M
2023-04-28 50.67 50.67 50.52 50.60 0.0M
2023-04-27 49.63 49.90 49.63 49.88 0.0M
2023-04-26 48.16 48.64 48.16 48.62 0.0M
2023-04-25 48.12 48.12 47.65 47.65 0.0M
2023-04-24 48.09 48.09 48.09 48.09 0.0M
2023-04-21 48.27 48.44 48.27 48.39 0.0M
2023-04-20 48.24 48.24 47.99 47.99 0.0M
2023-04-19 48.82 48.82 48.82 48.82 0.0M
2023-04-18 48.06 48.35 48.06 48.35 0.0M
2023-04-17 47.13 47.29 46.95 47.29 0.0M
2023-04-14 47.15 47.15 47.01 47.10 0.0M
2023-04-13 47.16 47.40 47.16 47.33 0.0M
2023-04-12 47.38 47.44 47.38 47.38 0.0M
2023-04-11 46.45 46.59 46.45 46.59 0.0M
2023-04-10 45.54 46.88 45.42 46.88 0.0M
2023-04-06 46.37 46.56 46.37 46.56 0.0M
2023-04-05 46.32 46.32 45.90 46.14 0.0M
2023-04-04 46.99 47.38 46.99 47.38 0.0M
2023-04-03 46.22 46.23 46.22 46.23 0.0M
2023-03-31 47.04 47.15 46.92 46.98 0.0M
2023-03-30 46.02 46.39 46.02 46.39 0.0M
2023-03-29 44.85 45.11 44.85 44.94 0.0M
2023-03-28 44.43 44.54 44.40 44.40 0.0M
2023-03-27 43.89 44.16 43.78 44.15 0.0M
2023-03-24 43.08 43.49 43.01 43.49 0.0M
2023-03-23 43.57 43.57 42.65 42.70 0.0M
2023-03-22 43.99 45.27 43.99 44.87 0.0M
2023-03-21 45.71 45.81 45.56 45.81 0.0M
2023-03-20 44.21 44.35 44.21 44.26 0.0M
2023-03-17 43.36 43.87 43.26 43.71 0.0M
2023-03-16 43.67 43.73 43.67 43.73 0.0M
2023-03-15 42.25 42.79 42.25 42.79 0.0M
2023-03-14 43.05 43.06 42.87 42.87 0.0M
2023-03-13 42.75 42.99 42.70 42.81 0.0M
2023-03-10 42.44 42.52 42.38 42.52 0.0M
2023-03-09 41.77 42.26 41.77 41.95 0.0M
2023-03-08 41.11 41.47 41.10 41.47 0.0M
2023-03-07 41.62 41.74 41.14 41.24 0.0M
2023-03-06 41.34 41.66 41.34 41.66 0.0M
2023-03-03 41.66 42.26 41.61 42.26 0.0M
2023-03-02 41.45 42.00 41.39 42.00 0.0M
2023-03-01 41.45 41.50 41.22 41.22 0.0M
2023-02-28 41.18 41.33 41.00 41.01 0.0M
2023-02-27 41.38 41.44 41.21 41.21 0.0M
2023-02-24 40.50 40.70 40.41 40.48 0.0M
2023-02-23 41.08 41.08 40.80 41.02 0.0M
2023-02-22 41.63 41.63 41.12 41.16 0.0M
2023-02-21 41.52 41.62 41.31 41.31 0.0M
2023-02-17 43.35 43.43 43.35 43.38 0.0M
2023-02-16 42.70 43.22 42.70 43.22 0.0M
2023-02-15 42.15 42.71 42.15 42.71 0.0M
2023-02-14 41.49 41.80 41.45 41.61 0.0M
2023-02-13 41.39 41.63 41.39 41.63 0.0M
2023-02-10 40.94 41.12 40.88 41.07 0.0M
2023-02-09 41.91 42.05 41.55 41.67 0.0M
2023-02-08 41.50 41.50 41.00 41.02 0.0M
2023-02-07 41.67 41.98 41.54 41.98 0.0M
2023-02-06 42.15 42.15 41.79 42.01 0.0M
2023-02-03 42.35 42.35 42.20 42.20 0.0M
2023-02-02 42.69 42.84 42.52 42.58 0.0M
2023-02-01 42.51 43.09 42.36 42.85 0.0M
2023-01-31 43.33 43.40 43.19 43.39 0.0M
2023-01-30 43.72 43.72 43.54 43.60 0.0M
2023-01-27 43.98 44.16 43.98 44.16 0.0M
2023-01-26 43.79 43.79 43.54 43.63 0.0M
2023-01-25 43.35 43.77 43.35 43.73 0.0M
2023-01-24 43.52 43.52 43.25 43.25 0.0M
2023-01-23 43.88 44.24 43.88 43.98 0.0M
2023-01-20 43.28 43.40 43.28 43.40 0.0M
2023-01-19 42.85 43.09 42.85 43.01 0.0M
2023-01-18 43.89 44.01 43.88 44.00 0.0M
2023-01-17 43.77 43.77 43.70 43.70 0.0M
2023-01-13 44.09 44.10 43.96 44.07 0.0M
2023-01-12 46.01 46.01 45.78 45.78 0.0M
2023-01-11 45.98 46.02 45.85 45.91 0.0M
2023-01-10 46.11 46.11 45.82 45.99 0.0M
2023-01-09 46.37 46.37 46.09 46.13 0.0M
2023-01-06 44.63 45.49 44.29 45.49 0.0M
2023-01-05 44.15 44.27 44.06 44.06 0.0M
2023-01-04 44.47 44.48 44.10 44.33 0.0M
2023-01-03 43.17 43.17 42.91 42.94 0.0M