Bolsa PT - Histórico de Cotações de INDITEX R [ITX.MC]

INDITEX R - [Ticker: ITX.MC]
Última Trade	55,590	Range 52 Semanas	[36,300 - 55,350]
Hora da Última Trade	2010-09-06 - 16:33	Price-Target 1 Ano	N/A
Variação	+0,550 (+1,000%)	Capitalização Bolsista	0
Bid / Ask	55,600 x 152 - 318,000 x 56	EPS	0,00
Abertura	55,750	PER	0,00%
Máximo	55,820	Pagamento Dividendo	2010-09-06
Mínimo	54,950	Data Ex-Dividendo	2010-09-06
Fecho Anterior	133,000	Yield	2,00
Volume	560.049	Volume Médio (3m)	1.270.866
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 2010-09-06
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2004-11-04	00:00:00	20,06	20,15	19,85	19,95	1.025.900
2004-11-05	00:00:00	20,05	20,18	19,96	20,11	1.776.000
2004-11-08	00:00:00	20,11	20,28	20,07	20,22	633.700
2004-11-09	00:00:00	20,13	20,34	20,13	20,20	1.813.200
2004-11-10	00:00:00	20,29	20,30	20,10	20,20	1.044.900
2004-11-11	00:00:00	20,30	20,45	20,12	20,25	1.443.600
2004-11-12	00:00:00	20,35	20,54	20,30	20,38	2.125.000
2004-11-15	00:00:00	20,43	20,65	20,35	20,35	1.656.400
2004-11-16	00:00:00	20,46	20,50	20,14	20,26	1.287.000
2004-11-17	00:00:00	20,33	20,88	20,26	20,71	3.539.000
2004-11-18	00:00:00	20,63	21,10	20,63	21,08	1.349.800
2004-11-19	00:00:00	21,15	21,23	21,02	21,17	1.597.400
2004-11-22	00:00:00	20,43	21,23	20,43	21,00	1.938.200
2004-11-23	00:00:00	21,21	21,52	21,11	21,49	2.709.700
2004-11-24	00:00:00	21,70	21,83	21,42	21,73	2.212.500
2004-11-25	00:00:00	21,64	21,96	21,64	21,96	1.433.500
2004-11-26	00:00:00	21,77	21,93	21,68	21,93	442.500
2004-11-29	00:00:00	21,89	22,16	21,85	22,02	1.494.400
2004-11-30	00:00:00	22,05	22,11	21,93	22,02	1.351.300
2004-12-01	00:00:00	21,93	22,10	21,81	21,94	1.232.900
2004-12-02	00:00:00	22,00	22,15	21,76	22,12	1.130.000
2004-12-03	00:00:00	22,00	22,15	21,86	22,01	1.606.500
2004-12-06	00:00:00	22,01	22,01	22,01	22,01	0
2004-12-07	00:00:00	22,14	22,16	21,97	22,00	1.158.600
2004-12-08	00:00:00	22,00	22,00	22,00	22,00	0
2004-12-09	00:00:00	22,20	22,20	21,57	21,78	1.620.600
2004-12-10	00:00:00	21,97	22,10	21,85	22,10	1.829.100
2004-12-13	00:00:00	21,90	22,14	21,80	21,85	1.572.900
2004-12-14	00:00:00	21,85	21,94	21,65	21,76	1.679.700
2004-12-15	00:00:00	21,98	22,12	21,62	21,65	2.968.100
2004-12-16	00:00:00	21,78	21,90	21,71	21,80	2.154.400
2004-12-17	00:00:00	21,67	21,90	21,66	21,78	2.658.900
2004-12-20	00:00:00	21,80	21,80	21,33	21,47	2.856.200
2004-12-21	00:00:00	21,49	21,63	21,35	21,38	1.113.200
2004-12-22	00:00:00	21,56	21,64	21,46	21,60	959.900
2004-12-23	00:00:00	21,51	21,60	21,36	21,59	979.600
2004-12-24	00:00:00	21,59	21,59	21,59	21,59	0
2004-12-27	00:00:00	21,56	21,59	21,37	21,52	624.200
2004-12-28	00:00:00	21,51	21,73	21,45	21,73	597.800
2004-12-29	00:00:00	21,72	21,78	21,59	21,75	691.000
2004-12-30	00:00:00	21,68	21,84	21,65	21,70	1.024.500
2004-12-31	00:00:00	21,70	21,70	21,70	21,70	0
2005-01-03	00:00:00	21,61	21,92	21,61	21,91	769.200
2005-01-04	00:00:00	21,95	21,95	21,33	21,48	2.363.900
2005-01-05	00:00:00	21,45	21,45	21,15	21,18	1.147.500
2005-01-06	00:00:00	21,18	21,18	21,18	21,18	0
2005-01-07	00:00:00	21,10	21,24	20,86	20,97	2.390.200
2005-01-10	00:00:00	21,00	21,17	20,95	21,06	1.455.600
2005-01-11	00:00:00	21,30	21,56	21,18	21,21	3.296.700
2005-01-12	00:00:00	21,39	21,39	21,05	21,29	2.334.100
2005-01-13	00:00:00	21,26	21,72	21,26	21,60	2.447.600
2005-01-14	00:00:00	21,55	21,90	21,48	21,80	1.804.800
2005-01-17	00:00:00	21,88	22,06	21,70	21,70	1.826.600
2005-01-18	00:00:00	21,65	22,00	21,65	21,88	1.382.400
2005-01-19	00:00:00	21,92	21,96	21,76	21,87	1.150.000
2005-01-20	00:00:00	21,54	21,86	21,54	21,66	1.048.000
2005-01-21	00:00:00	21,55	21,71	21,35	21,59	1.309.000
2005-01-24	00:00:00	21,43	21,69	21,30	21,62	1.085.400
2005-01-25	00:00:00	21,56	21,90	21,40	21,84	996.100
2005-01-26	00:00:00	21,78	21,81	21,60	21,74	1.555.900
2005-01-27	00:00:00	21,76	22,00	21,50	21,65	2.009.400
2005-01-28	00:00:00	21,62	21,85	21,58	21,58	1.791.000
2005-01-31	00:00:00	21,78	21,81	21,64	21,72	1.643.500
2005-02-01	00:00:00	21,70	21,82	21,60	21,74	1.151.100
2005-02-02	00:00:00	21,80	21,88	21,69	21,82	950.100
2005-02-03	00:00:00	21,79	22,55	21,77	22,31	3.817.300
2005-02-04	00:00:00	22,00	22,70	22,00	22,58	1.996.800
2005-02-07	00:00:00	22,60	22,90	22,30	22,39	2.428.900
2005-02-08	00:00:00	22,54	22,74	22,45	22,63	1.637.200
2005-02-09	00:00:00	22,55	22,60	22,30	22,37	1.263.500
2005-02-10	00:00:00	22,26	22,46	22,17	22,32	1.334.100
2005-02-11	00:00:00	22,37	22,53	22,32	22,46	1.174.300
2005-02-14	00:00:00	22,61	22,61	22,26	22,42	1.152.400
2005-02-15	00:00:00	22,42	22,85	22,42	22,77	1.788.500
2005-02-16	00:00:00	22,85	22,85	22,52	22,75	1.099.700
2005-02-17	00:00:00	22,69	23,15	22,69	23,07	2.410.800
2005-02-18	00:00:00	23,07	23,56	23,02	23,50	2.714.500
2005-02-21	00:00:00	23,48	23,50	23,30	23,49	1.412.600
2005-02-22	00:00:00	23,40	23,45	23,10	23,22	1.216.100
2005-02-23	00:00:00	23,40	23,40	22,85	23,21	1.028.500
2005-02-24	00:00:00	23,15	23,24	22,89	23,10	1.298.500
2005-02-25	00:00:00	23,32	23,49	23,13	23,49	1.238.500
2005-02-28	00:00:00	23,50	23,60	23,16	23,32	1.261.700
2005-03-01	00:00:00	23,44	23,47	23,25	23,25	1.213.800
2005-03-02	00:00:00	23,25	23,50	23,15	23,15	1.801.900
2005-03-03	00:00:00	23,39	23,39	23,04	23,16	1.175.900
2005-03-04	00:00:00	23,15	23,59	23,15	23,51	965.200
2005-03-07	00:00:00	23,77	23,91	23,47	23,75	3.721.900
2005-03-08	00:00:00	23,76	23,76	23,35	23,41	1.023.900
2005-03-09	00:00:00	23,30	23,41	22,90	22,94	1.884.600
2005-03-10	00:00:00	22,72	23,00	22,28	22,68	3.405.900
2005-03-11	00:00:00	22,70	22,97	22,70	22,79	870.000
2005-03-14	00:00:00	22,68	23,08	22,51	23,00	724.500
2005-03-15	00:00:00	23,00	23,27	23,00	23,27	1.313.600
2005-03-16	00:00:00	23,09	23,23	22,75	22,75	1.516.800
2005-03-17	00:00:00	22,55	22,90	22,42	22,76	1.385.600
2005-03-18	00:00:00	22,67	22,85	22,55	22,76	754.100
2005-03-21	00:00:00	22,75	23,03	22,60	22,85	861.100
2005-03-22	00:00:00	22,95	23,05	22,77	22,95	961.100
2005-03-23	00:00:00	22,72	22,91	22,55	22,81	1.247.900
2005-03-24	00:00:00	22,85	23,15	22,78	23,04	686.600
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>