(Login BolsaPT & Canal Forex) |
|
 INDITEX - [Ticker: ITX.MC] |     | | Última Trade | 27,350 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.37 (+0.99%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 27,550 | PER | 0,00% | | Máximo | 27,670 | Pagamento Dividendo | | | Mínimo | 27,330 | Data Ex-Dividendo | | | Fecho Anterior | 27,720 | Yield | | | Volume | 480.579 | Volume Médio (3m) | 0 | | 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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-10-10 | 00:00:00 | 21,00 | 21,60 | 20,95 | 21,50 | 2.482.600 | | 2002-10-11 | 00:00:00 | 21,11 | 22,48 | 21,31 | 22,45 | 2.754.500 | | 2002-10-14 | 00:00:00 | 22,08 | 22,49 | 21,75 | 21,85 | 668.400 | | 2002-10-15 | 00:00:00 | 21,91 | 22,94 | 21,91 | 22,91 | 2.489.300 | | 2002-10-16 | 00:00:00 | 22,61 | 22,87 | 22,23 | 22,41 | 2.102.500 | | 2002-10-17 | 00:00:00 | 22,51 | 23,45 | 22,40 | 23,40 | 2.638.000 | | 2002-10-18 | 00:00:00 | 23,12 | 23,47 | 22,53 | 23,24 | 1.453.600 | | 2002-10-21 | 00:00:00 | 23,00 | 23,20 | 22,45 | 22,45 | 2.170.300 | | 2002-10-22 | 00:00:00 | 22,41 | 23,18 | 21,91 | 22,79 | 1.247.800 | | 2002-10-23 | 00:00:00 | 22,89 | 23,10 | 22,46 | 22,83 | 1.158.500 | | 2002-10-24 | 00:00:00 | 22,77 | 23,07 | 22,60 | 22,98 | 1.146.900 | | 2002-10-25 | 00:00:00 | 22,63 | 22,65 | 22,03 | 22,18 | 1.156.500 | | 2002-10-28 | 00:00:00 | 22,39 | 22,68 | 22,09 | 22,09 | 942.600 | | 2002-10-29 | 00:00:00 | 22,15 | 22,55 | 21,70 | 21,93 | 992.400 | | 2002-10-30 | 00:00:00 | 22,20 | 22,53 | 21,86 | 22,50 | 814.600 | | 2002-10-31 | 00:00:00 | 22,44 | 22,70 | 22,14 | 22,70 | 1.850.200 | | 2002-11-01 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 0 | | 2002-11-04 | 00:00:00 | 23,08 | 23,10 | 22,66 | 22,80 | 1.812.100 | | 2002-11-05 | 00:00:00 | 22,53 | 22,81 | 22,25 | 22,54 | 832.500 | | 2002-11-06 | 00:00:00 | 22,54 | 22,78 | 22,31 | 22,78 | 2.601.600 | | 2002-11-07 | 00:00:00 | 22,74 | 22,82 | 22,47 | 22,65 | 1.024.300 | | 2002-11-08 | 00:00:00 | 22,03 | 22,75 | 22,02 | 22,67 | 983.300 | | 2002-11-11 | 00:00:00 | 22,69 | 22,88 | 22,40 | 22,88 | 907.500 | | 2002-11-12 | 00:00:00 | 22,85 | 22,94 | 22,52 | 22,70 | 1.306.600 | | 2002-11-13 | 00:00:00 | 22,55 | 22,79 | 22,42 | 22,73 | 1.471.000 | | 2002-11-14 | 00:00:00 | 22,53 | 22,86 | 22,20 | 22,78 | 900.800 | | 2002-11-15 | 00:00:00 | 22,78 | 22,80 | 22,10 | 22,45 | 1.479.800 | | 2002-11-18 | 00:00:00 | 22,24 | 22,79 | 22,23 | 22,75 | 1.228.600 | | 2002-11-19 | 00:00:00 | 22,52 | 22,74 | 22,50 | 22,70 | 1.121.900 | | 2002-11-20 | 00:00:00 | 22,54 | 22,73 | 22,36 | 22,68 | 1.164.700 | | 2002-11-21 | 00:00:00 | 22,60 | 22,76 | 22,41 | 22,70 | 909.100 | | 2002-11-22 | 00:00:00 | 22,73 | 22,95 | 22,60 | 22,92 | 603.300 | | 2002-11-25 | 00:00:00 | 22,73 | 22,99 | 22,52 | 22,96 | 1.198.400 | | 2002-11-26 | 00:00:00 | 22,88 | 23,00 | 22,50 | 22,94 | 738.700 | | 2002-11-27 | 00:00:00 | 22,90 | 24,22 | 22,75 | 24,00 | 1.555.100 | | 2002-11-28 | 00:00:00 | 23,84 | 24,65 | 23,55 | 24,25 | 1.709.800 | | 2002-11-29 | 00:00:00 | 24,19 | 24,96 | 24,19 | 24,49 | 1.280.000 | | 2002-12-02 | 00:00:00 | 24,10 | 25,00 | 24,10 | 25,00 | 1.038.700 | | 2002-12-03 | 00:00:00 | 24,89 | 25,22 | 23,80 | 24,00 | 1.458.300 | | 2002-12-04 | 00:00:00 | 24,00 | 24,62 | 23,15 | 23,79 | 1.156.000 | | 2002-12-05 | 00:00:00 | 23,80 | 24,79 | 23,41 | 23,76 | 1.069.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
