(Login BolsaPT & Canal Forex) |
|
 INDITEX R - [Ticker: ITX.MC] |     | | Última Trade | 50,750 | Range 52 Semanas | [36,210 - 53,780] | | Hora da Última Trade | 2010-07-30 - 16:37 | Price-Target 1 Ano | N/A | | Variação | -0,450 (-0.88%) | Capitalização Bolsista | 0 | | Bid / Ask | 50,750 x 17 - 385,000 x 51 | EPS | 0,00 | | Abertura | 51,090 | PER | 0,00% | | Máximo | 51,500 | Pagamento Dividendo | 2010-07-30 | | Mínimo | 50,440 | Data Ex-Dividendo | 2010-07-30 | | Fecho Anterior | 4,000 | Yield | 2,15 | | Volume | 1.590.285 | Volume Médio (3m) | 2.089.180 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ITX.MC de 2000-01-01 a 2010-07-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-05-24 | 00:00:00 | 18,00 | 18,10 | 17,55 | 18,04 | 43.254.000 | | 2001-05-25 | 00:00:00 | 18,00 | 18,38 | 17,90 | 18,01 | 10.089.600 | | 2001-05-28 | 00:00:00 | 17,80 | 18,02 | 17,72 | 17,90 | 5.223.700 | | 2001-05-29 | 00:00:00 | 17,81 | 18,13 | 17,81 | 18,07 | 5.382.000 | | 2001-05-30 | 00:00:00 | 18,03 | 18,24 | 18,01 | 18,10 | 9.645.900 | | 2001-05-31 | 00:00:00 | 18,10 | 18,38 | 18,05 | 18,35 | 4.961.300 | | 2001-06-01 | 00:00:00 | 18,32 | 18,48 | 18,20 | 18,30 | 4.155.800 | | 2001-06-04 | 00:00:00 | 18,21 | 19,02 | 18,21 | 19,00 | 7.032.600 | | 2001-06-05 | 00:00:00 | 19,01 | 19,33 | 18,87 | 19,11 | 7.027.400 | | 2001-06-06 | 00:00:00 | 19,23 | 19,35 | 18,92 | 19,15 | 3.990.900 | | 2001-06-07 | 00:00:00 | 19,25 | 19,25 | 18,95 | 19,00 | 3.316.300 | | 2001-06-08 | 00:00:00 | 19,00 | 19,00 | 18,56 | 18,60 | 3.566.600 | | 2001-06-11 | 00:00:00 | 18,70 | 18,83 | 18,62 | 18,70 | 2.400.000 | | 2001-06-12 | 00:00:00 | 18,65 | 18,84 | 18,64 | 18,84 | 3.200.000 | | 2001-06-13 | 00:00:00 | 18,81 | 18,87 | 18,64 | 18,80 | 2.644.900 | | 2001-06-14 | 00:00:00 | 18,85 | 18,89 | 18,20 | 18,23 | 3.443.600 | | 2001-06-15 | 00:00:00 | 18,20 | 18,20 | 17,95 | 18,00 | 3.069.300 | | 2001-06-18 | 00:00:00 | 17,90 | 18,04 | 17,85 | 17,98 | 2.832.500 | | 2001-06-19 | 00:00:00 | 17,90 | 18,10 | 17,86 | 18,10 | 1.378.300 | | 2001-06-20 | 00:00:00 | 18,03 | 18,10 | 17,95 | 18,01 | 2.441.800 | | 2001-06-21 | 00:00:00 | 18,06 | 18,55 | 18,00 | 18,54 | 2.400.200 | | 2001-06-22 | 00:00:00 | 18,41 | 18,74 | 18,40 | 18,73 | 2.017.400 | | 2001-06-25 | 00:00:00 | 18,50 | 18,96 | 18,50 | 18,95 | 1.590.200 | | 2001-06-26 | 00:00:00 | 18,75 | 18,90 | 18,65 | 18,79 | 2.608.900 | | 2001-06-27 | 00:00:00 | 18,70 | 18,80 | 18,41 | 18,51 | 2.840.200 | | 2001-06-28 | 00:00:00 | 18,49 | 18,50 | 18,10 | 18,47 | 1.966.600 | | 2001-06-29 | 00:00:00 | 18,50 | 19,02 | 18,21 | 18,85 | 5.372.300 | | 2001-07-02 | 00:00:00 | 18,79 | 19,20 | 18,64 | 19,10 | 1.726.900 | | 2001-07-03 | 00:00:00 | 18,86 | 19,11 | 18,86 | 19,10 | 4.090.000 | | 2001-07-04 | 00:00:00 | 19,10 | 19,15 | 18,83 | 18,98 | 998.600 | | 2001-07-05 | 00:00:00 | 18,98 | 19,05 | 18,65 | 18,65 | 3.225.400 | | 2001-07-06 | 00:00:00 | 18,80 | 18,80 | 18,50 | 18,50 | 1.345.300 | | 2001-07-09 | 00:00:00 | 18,50 | 18,85 | 18,28 | 18,85 | 1.100.500 | | 2001-07-10 | 00:00:00 | 18,55 | 18,98 | 18,54 | 18,71 | 953.700 | | 2001-07-11 | 00:00:00 | 18,69 | 18,69 | 18,33 | 18,43 | 1.135.000 | | 2001-07-12 | 00:00:00 | 18,51 | 18,69 | 18,40 | 18,50 | 1.240.400 | | 2001-07-13 | 00:00:00 | 18,50 | 18,50 | 18,50 | 18,50 | 0 | | 2001-07-16 | 00:00:00 | 18,09 | 18,35 | 18,00 | 18,10 | 1.931.600 | | 2001-07-17 | 00:00:00 | 18,01 | 18,20 | 17,93 | 18,15 | 1.148.900 | | 2001-07-18 | 00:00:00 | 18,05 | 18,14 | 18,00 | 18,01 | 1.575.400 | | 2001-07-19 | 00:00:00 | 18,00 | 18,35 | 18,00 | 18,05 | 736.100 | | 2001-07-20 | 00:00:00 | 18,00 | 18,13 | 18,00 | 18,05 | 927.200 | | 2001-07-23 | 00:00:00 | 18,02 | 18,14 | 18,00 | 18,01 | 642.700 | | 2001-07-24 | 00:00:00 | 18,01 | 18,10 | 17,95 | 18,06 | 574.600 | | 2001-07-25 | 00:00:00 | 18,11 | 18,11 | 17,95 | 18,00 | 717.200 | | 2001-07-26 | 00:00:00 | 18,05 | 18,20 | 18,00 | 18,00 | 641.100 | | 2001-07-27 | 00:00:00 | 18,01 | 18,10 | 17,85 | 17,90 | 823.300 | | 2001-07-30 | 00:00:00 | 17,90 | 18,25 | 17,87 | 18,08 | 1.159.800 | | 2001-07-31 | 00:00:00 | 18,08 | 18,38 | 18,00 | 18,38 | 1.124.500 | | 2001-08-01 | 00:00:00 | 18,05 | 18,65 | 18,05 | 18,50 | 817.300 | | 2001-08-02 | 00:00:00 | 18,44 | 19,02 | 18,44 | 18,85 | 1.467.700 | | 2001-08-03 | 00:00:00 | 18,73 | 19,18 | 18,73 | 19,18 | 775.700 | | 2001-08-06 | 00:00:00 | 18,91 | 19,20 | 18,91 | 19,19 | 789.500 | | 2001-08-07 | 00:00:00 | 19,01 | 19,24 | 18,86 | 19,20 | 305.700 | | 2001-08-08 | 00:00:00 | 19,11 | 19,19 | 18,90 | 19,14 | 677.500 | | 2001-08-09 | 00:00:00 | 19,03 | 19,09 | 18,83 | 18,95 | 851.700 | | 2001-08-10 | 00:00:00 | 18,94 | 19,20 | 18,81 | 18,90 | 1.172.900 | | 2001-08-13 | 00:00:00 | 19,00 | 19,04 | 18,81 | 18,98 | 363.100 | | 2001-08-14 | 00:00:00 | 18,98 | 19,05 | 18,90 | 19,01 | 1.034.500 | | 2001-08-15 | 00:00:00 | 19,01 | 19,01 | 19,01 | 19,01 | 0 | | 2001-08-16 | 00:00:00 | 19,01 | 19,15 | 18,83 | 19,15 | 1.281.500 | | 2001-08-17 | 00:00:00 | 19,00 | 19,93 | 19,00 | 19,69 | 1.991.200 | | 2001-08-20 | 00:00:00 | 19,31 | 19,90 | 19,11 | 19,11 | 943.800 | | 2001-08-21 | 00:00:00 | 19,23 | 19,30 | 18,94 | 19,06 | 761.300 | | 2001-08-22 | 00:00:00 | 19,14 | 19,39 | 18,92 | 19,30 | 398.000 | | 2001-08-23 | 00:00:00 | 19,17 | 19,36 | 19,14 | 19,30 | 1.143.600 | | 2001-08-24 | 00:00:00 | 19,12 | 19,50 | 19,12 | 19,50 | 416.800 | | 2001-08-27 | 00:00:00 | 19,21 | 19,39 | 19,15 | 19,31 | 193.000 | | 2001-08-28 | 00:00:00 | 19,50 | 19,50 | 19,20 | 19,48 | 881.300 | | 2001-08-29 | 00:00:00 | 19,15 | 19,39 | 19,15 | 19,30 | 915.800 | | 2001-08-30 | 00:00:00 | 19,29 | 19,32 | 18,80 | 18,80 | 714.400 | | 2001-08-31 | 00:00:00 | 18,80 | 19,25 | 18,70 | 19,25 | 819.600 | | 2001-09-03 | 00:00:00 | 19,02 | 19,09 | 18,76 | 18,94 | 284.200 | | 2001-09-04 | 00:00:00 | 19,01 | 19,25 | 18,90 | 19,10 | 667.500 | | 2001-09-05 | 00:00:00 | 19,10 | 19,19 | 18,90 | 18,90 | 710.100 | | 2001-09-06 | 00:00:00 | 19,10 | 19,10 | 18,44 | 18,60 | 992.600 | | 2001-09-07 | 00:00:00 | 18,60 | 18,71 | 18,16 | 18,51 | 2.563.000 | | 2001-09-10 | 00:00:00 | 18,50 | 19,05 | 18,40 | 18,40 | 1.202.800 | | 2001-09-11 | 00:00:00 | 18,70 | 18,80 | 16,50 | 16,50 | 1.389.300 | | 2001-09-12 | 00:00:00 | 15,30 | 17,40 | 15,30 | 16,90 | 1.666.800 | | 2001-09-13 | 00:00:00 | 16,99 | 17,10 | 16,75 | 16,95 | 2.832.000 | | 2001-09-14 | 00:00:00 | 16,99 | 17,17 | 16,95 | 16,95 | 1.925.600 | | 2001-09-17 | 00:00:00 | 16,70 | 17,30 | 16,50 | 16,70 | 2.117.500 | | 2001-09-18 | 00:00:00 | 16,60 | 16,96 | 16,40 | 16,50 | 3.903.300 | | 2001-09-19 | 00:00:00 | 16,25 | 16,78 | 16,10 | 16,65 | 4.340.400 | | 2001-09-20 | 00:00:00 | 16,72 | 17,20 | 16,41 | 16,74 | 2.780.700 | | 2001-09-21 | 00:00:00 | 16,74 | 16,74 | 15,15 | 15,30 | 5.091.300 | | 2001-09-24 | 00:00:00 | 15,60 | 17,18 | 15,60 | 17,18 | 4.112.600 | | 2001-09-25 | 00:00:00 | 17,32 | 17,98 | 17,02 | 17,98 | 2.232.300 | | 2001-09-26 | 00:00:00 | 17,95 | 18,94 | 17,47 | 18,81 | 2.206.100 | | 2001-09-27 | 00:00:00 | 18,50 | 18,50 | 17,66 | 18,05 | 2.011.200 | | 2001-09-28 | 00:00:00 | 18,05 | 18,05 | 18,05 | 18,05 | 0 | | 2001-10-01 | 00:00:00 | 18,15 | 18,63 | 18,00 | 18,60 | 1.924.300 | | 2001-10-02 | 00:00:00 | 18,41 | 18,69 | 18,10 | 18,12 | 2.672.500 | | 2001-10-03 | 00:00:00 | 18,03 | 18,05 | 17,50 | 17,50 | 1.512.900 | | 2001-10-04 | 00:00:00 | 17,60 | 18,20 | 17,60 | 18,00 | 2.209.700 | | 2001-10-05 | 00:00:00 | 17,79 | 18,37 | 17,62 | 17,95 | 1.124.700 | | 2001-10-08 | 00:00:00 | 17,89 | 18,50 | 17,50 | 17,75 | 1.553.100 | | 2001-10-09 | 00:00:00 | 17,51 | 18,60 | 17,51 | 18,43 | 896.300 | | 2001-10-10 | 00:00:00 | 18,66 | 18,78 | 18,26 | 18,70 | 1.190.800 | | 2001-10-11 | 00:00:00 | 18,52 | 18,79 | 18,38 | 18,60 | 1.394.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
