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
2025-09-29 48.12 48.56 48.12 48.56 0.0M
2025-09-26 47.70 48.04 47.45 48.03 0.0M
2025-09-25 47.87 48.30 47.81 47.82 0.0M
2025-09-24 48.33 48.67 48.30 48.35 0.0M
2025-09-23 49.15 49.18 49.01 49.08 0.0M
2025-09-22 48.66 48.98 48.66 48.91 0.0M
2025-09-19 49.56 49.91 49.56 49.91 0.0M
2025-09-18 50.32 50.82 50.32 50.82 0.0M
2025-09-17 50.59 50.96 50.34 50.53 0.0M
2025-09-16 50.22 50.52 50.15 50.51 0.0M
2025-09-15 50.70 50.88 50.60 50.84 0.0M
2025-09-12 50.86 50.86 50.66 50.76 0.0M
2025-09-11 50.96 51.26 50.96 51.26 0.0M
2025-09-10 50.68 51.00 50.68 51.00 0.0M
2025-09-09 50.70 50.80 50.70 50.80 0.0M
2025-09-08 50.78 51.06 50.76 50.99 0.0M
2025-09-05 51.22 51.48 51.22 51.33 0.0M
2025-09-04 50.71 50.89 50.71 50.84 0.0M
2025-09-03 49.32 49.74 49.32 49.57 0.0M
2025-09-02 49.08 49.45 49.08 49.34 0.0M
2025-08-29 49.55 49.67 49.44 49.67 0.0M
2025-08-28 49.22 49.24 48.97 49.23 0.0M
2025-08-27 48.66 48.66 48.66 48.66 0.0M
2025-08-26 49.03 49.03 48.78 48.91 0.0M
2025-08-25 48.84 49.08 48.70 48.79 0.0M
2025-08-22 48.63 49.09 48.57 48.97 0.0M
2025-08-21 49.75 49.78 49.49 49.64 0.0M
2025-08-20 49.65 49.94 49.65 49.67 0.0M
2025-08-19 49.46 49.53 49.22 49.22 0.0M
2025-08-18 48.78 48.93 48.70 48.77 0.0M
2025-08-15 48.63 48.75 48.54 48.68 0.0M
2025-08-14 48.41 48.49 48.11 48.46 0.0M
2025-08-13 48.62 48.88 48.62 48.68 0.0M
2025-08-12 48.04 48.49 47.75 48.26 0.0M
2025-08-11 48.14 48.15 47.64 48.09 0.0M
2025-08-08 48.91 48.91 48.67 48.67 0.0M
2025-08-07 49.17 49.17 48.91 49.13 0.0M
2025-08-06 49.14 49.54 49.14 49.54 0.0M
2025-08-05 48.91 49.22 48.87 49.22 0.0M
2025-08-04 48.71 48.91 48.52 48.75 0.0M
2025-08-01 47.34 47.61 47.24 47.42 0.0M
2025-07-31 48.84 48.98 48.67 48.92 0.0M
2025-07-30 49.02 49.02 48.42 48.71 0.0M
2025-07-29 49.36 49.78 49.27 49.58 0.0M
2025-07-28 49.50 49.69 49.43 49.64 0.0M
2025-07-25 50.90 51.07 50.47 51.07 0.0M
2025-07-24 51.35 51.35 50.94 51.02 0.0M
2025-07-23 51.48 51.73 51.48 51.73 0.0M
2025-07-22 51.22 51.37 50.90 51.24 0.0M
2025-07-21 50.82 51.37 50.82 51.37 0.0M
2025-07-18 51.95 52.09 51.77 52.01 0.0M
2025-07-17 51.78 51.78 51.67 51.67 0.0M
2025-07-16 52.45 52.72 52.36 52.45 0.0M
2025-07-15 52.70 52.70 52.17 52.17 0.0M
2025-07-14 52.01 52.32 51.96 52.09 0.0M
2025-07-11 52.60 52.89 52.49 52.89 0.0M
2025-07-10 53.11 53.25 52.95 53.25 0.0M
2025-07-09 53.05 53.48 53.05 53.42 0.0M
2025-07-08 53.53 53.53 53.25 53.35 0.0M
2025-07-07 54.15 54.50 54.10 54.23 0.0M
2025-07-03 53.90 54.08 53.90 54.08 0.0M
2025-07-02 52.01 52.50 52.01 52.18 0.0M
2025-07-01 52.40 52.74 52.38 52.60 0.0M
2025-06-30 50.40 50.52 50.40 50.52 0.0M
2025-06-27 50.22 51.05 50.22 50.57 0.0M
2025-06-26 48.95 49.42 48.95 49.26 0.0M
2025-06-25 49.06 49.06 48.39 49.00 0.1M
2025-06-24 48.88 49.31 48.88 49.10 0.0M
2025-06-23 48.02 48.45 47.93 48.45 0.0M
2025-06-20 48.41 48.52 48.35 48.52 0.0M
2025-06-18 48.72 48.98 48.72 48.96 0.0M
2025-06-17 48.84 48.91 48.67 48.80 0.0M
2025-06-16 50.06 50.21 49.57 49.73 0.0M
2025-06-13 49.36 49.87 49.36 49.72 0.0M
2025-06-12 49.77 49.88 49.41 49.88 0.0M
2025-06-11 49.19 49.31 49.16 49.28 0.0M
2025-06-10 49.14 49.31 49.14 49.21 0.0M
2025-06-09 48.54 48.66 48.48 48.56 0.0M
2025-06-06 49.05 49.05 49.05 49.05 0.0M
2025-06-05 49.53 49.53 49.12 49.32 0.0M
2025-06-04 49.49 49.49 48.86 48.86 0.0M
2025-06-03 49.66 49.66 49.63 49.66 0.0M
2025-06-02 49.98 50.11 49.66 50.11 0.0M
2025-05-30 50.50 50.71 50.02 50.32 0.0M
2025-05-29 50.96 51.31 50.96 51.02 0.0M
2025-05-28 50.68 50.88 50.35 50.65 0.0M
2025-05-27 50.88 50.95 50.72 50.95 0.0M
2025-05-23 49.59 49.78 49.36 49.76 0.0M
2025-05-22 49.50 49.77 49.50 49.69 0.0M
2025-05-21 49.47 49.47 49.34 49.43 0.0M
2025-05-20 49.31 49.55 49.05 49.08 0.0M
2025-05-19 48.70 49.35 48.70 49.35 0.0M
2025-05-16 49.60 49.89 49.60 49.85 0.0M
2025-05-15 48.50 49.03 48.39 48.71 0.0M
2025-05-14 49.31 49.31 48.77 48.77 0.0M
2025-05-13 48.44 49.91 48.44 49.61 0.0M
2025-05-12 49.32 49.70 49.32 49.52 0.0M
2025-05-09 50.27 50.37 50.20 50.37 0.0M
2025-05-08 50.40 51.32 50.40 50.78 0.0M
2025-05-07 48.45 48.45 47.22 47.22 0.0M
2025-05-06 47.94 49.03 47.94 49.03 0.0M
2025-05-05 48.41 48.57 48.08 48.10 0.0M
2025-05-02 48.40 48.45 48.15 48.22 0.0M
2025-05-01 48.67 48.67 48.01 48.40 0.0M
2025-04-30 48.35 49.79 48.34 49.79 0.0M
2025-04-29 48.63 49.23 48.27 48.53 0.0M
2025-04-28 48.32 48.87 48.22 48.42 0.0M
2025-04-25 48.53 48.96 48.31 48.68 0.0M
2025-04-24 48.64 48.88 48.59 48.88 0.0M
2025-04-23 48.83 50.44 48.61 50.44 0.1M
2025-04-22 49.49 50.80 49.38 50.31 0.1M
2025-04-21 48.50 48.50 47.74 48.00 0.0M
2025-04-17 47.63 48.13 47.43 47.79 0.1M
2025-04-16 47.24 47.47 47.24 47.43 0.0M
2025-04-15 45.62 46.58 45.55 46.10 0.0M
2025-04-14 45.76 46.52 45.68 45.68 0.0M
2025-04-11 45.74 46.12 45.35 45.93 0.0M
2025-04-10 44.24 44.58 44.24 44.58 0.0M
2025-04-09 43.70 45.01 43.55 45.01 0.0M
2025-04-08 43.65 43.71 43.06 43.19 0.0M
2025-04-07 42.62 42.62 41.90 42.21 0.0M
2025-04-04 44.83 45.19 44.70 44.72 0.0M
2025-04-03 45.10 46.12 45.10 45.46 0.0M
2025-04-02 44.15 44.72 44.01 44.43 0.0M
2025-04-01 43.41 43.69 43.39 43.59 0.0M
2025-03-31 42.19 42.62 42.19 42.41 0.0M
2025-03-28 42.25 42.63 42.21 42.63 0.0M
2025-03-27 41.74 41.81 41.57 41.57 0.0M
2025-03-26 42.04 42.18 41.89 41.89 0.0M
2025-03-25 42.33 42.47 42.03 42.47 0.0M
2025-03-24 41.71 41.71 41.40 41.40 0.0M
2025-03-21 41.45 41.66 41.36 41.41 0.0M
2025-03-20 41.86 42.29 41.84 42.21 0.0M
2025-03-19 42.81 43.50 42.76 43.29 0.0M
2025-03-18 43.56 43.70 43.43 43.70 0.0M
2025-03-17 43.01 43.35 42.90 43.35 0.0M
2025-03-14 42.80 42.80 42.45 42.78 0.0M
2025-03-13 42.86 43.18 42.86 43.18 0.0M
2025-03-12 43.46 43.80 43.40 43.80 0.0M
2025-03-11 44.14 44.43 44.04 44.29 0.0M
2025-03-10 44.22 44.28 43.94 44.27 0.0M
2025-03-07 43.76 43.76 43.60 43.60 0.0M
2025-03-06 43.63 43.77 43.07 43.07 0.0M
2025-03-05 44.62 44.62 44.56 44.56 0.0M
2025-03-04 43.91 44.58 43.73 44.45 0.0M
2025-03-03 43.26 43.87 43.22 43.22 0.0M
2025-02-28 43.11 43.29 42.66 42.82 0.0M
2025-02-27 42.71 42.71 42.64 42.64 0.0M
2025-02-26 42.85 42.85 42.68 42.68 0.0M
2025-02-25 43.11 43.25 42.77 43.25 0.0M
2025-02-24 43.02 43.02 42.77 42.77 0.0M
2025-02-21 41.56 41.95 41.56 41.95 0.0M
2025-02-20 41.92 42.24 41.92 42.24 0.0M
2025-02-19 41.37 41.76 41.37 41.63 0.0M
2025-02-18 41.59 41.95 41.59 41.90 0.0M
2025-02-14 41.09 41.56 41.09 41.50 0.0M
2025-02-13 39.93 40.19 39.93 40.18 0.0M
2025-02-12 40.37 40.72 40.37 40.72 0.0M
2025-02-11 40.48 40.90 40.48 40.83 0.0M
2025-02-10 40.56 40.62 40.37 40.61 0.0M
2025-02-07 40.79 40.83 40.28 40.28 0.0M
2025-02-06 40.31 40.31 40.16 40.26 0.0M
2025-02-05 40.40 40.75 40.38 40.75 0.0M
2025-02-04 40.05 40.31 39.97 40.31 0.0M
2025-02-03 39.15 39.42 39.01 39.10 0.0M
2025-01-31 39.55 39.65 39.41 39.54 0.0M
2025-01-30 40.33 40.48 40.14 40.37 0.0M
2025-01-29 40.19 40.19 40.19 40.19 0.0M
2025-01-28 40.24 40.24 39.98 39.99 0.0M
2025-01-27 40.10 40.21 39.62 40.15 0.0M
2025-01-24 39.32 39.42 39.24 39.24 0.0M
2025-01-23 39.42 39.57 39.31 39.44 0.0M
2025-01-22 39.58 39.64 39.45 39.56 0.0M
2025-01-21 39.48 39.93 39.48 39.69 0.0M
2025-01-17 39.18 39.28 39.00 39.23 0.0M
2025-01-16 37.87 38.17 37.74 38.17 0.0M
2025-01-15 38.27 38.47 38.01 38.43 0.1M
2025-01-14 37.85 37.94 37.01 37.85 0.1M
2025-01-13 37.39 37.63 37.30 37.63 0.0M
2025-01-10 37.59 37.68 37.43 37.47 0.0M
2025-01-08 37.96 37.96 37.51 37.79 0.0M
2025-01-07 38.68 39.38 38.68 38.97 0.0M
2025-01-06 38.55 38.67 38.32 38.49 0.0M
2025-01-03 38.54 38.88 38.47 38.59 0.0M
2025-01-02 38.48 38.48 38.09 38.27 0.0M