(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 2024-05-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-22 | 00:00:00 | 31,68 | 31,75 | 31,36 | 31,40 | 1.311.400 | | 2016-11-23 | 00:00:00 | 31,51 | 31,60 | 31,21 | 31,22 | 1.684.100 | | 2016-11-24 | 00:00:00 | 31,42 | 32,05 | 31,30 | 32,05 | 2.276.400 | | 2016-11-25 | 00:00:00 | 32,05 | 32,40 | 31,80 | 32,40 | 1.867.500 | | 2016-11-28 | 00:00:00 | 32,17 | 32,43 | 32,01 | 32,24 | 2.793.100 | | 2016-11-29 | 00:00:00 | 32,37 | 32,46 | 32,08 | 32,46 | 4.099.800 | | 2016-11-30 | 00:00:00 | 32,33 | 32,49 | 32,14 | 32,28 | 4.221.300 | | 2016-12-01 | 00:00:00 | 32,15 | 32,16 | 31,68 | 31,80 | 3.654.300 | | 2016-12-02 | 00:00:00 | 31,56 | 31,79 | 31,30 | 31,64 | 2.447.700 | | 2016-12-05 | 00:00:00 | 31,50 | 32,38 | 31,50 | 31,98 | 2.859.200 | | 2016-12-06 | 00:00:00 | 32,09 | 32,39 | 31,93 | 32,30 | 3.300.800 | | 2016-12-07 | 00:00:00 | 32,45 | 32,50 | 32,05 | 32,23 | 2.536.000 | | 2016-12-08 | 00:00:00 | 32,43 | 32,43 | 31,81 | 31,90 | 4.194.400 | | 2016-12-09 | 00:00:00 | 31,92 | 32,36 | 31,92 | 32,31 | 2.859.800 | | 2016-12-12 | 00:00:00 | 32,19 | 32,30 | 31,96 | 32,24 | 5.884.500 | | 2016-12-13 | 00:00:00 | 32,13 | 33,02 | 32,13 | 32,99 | 7.096.700 | | 2016-12-14 | 00:00:00 | 33,02 | 33,15 | 31,90 | 32,00 | 4.477.000 | | 2016-12-15 | 00:00:00 | 32,19 | 32,24 | 31,70 | 32,02 | 4.823.500 | | 2016-12-16 | 00:00:00 | 32,00 | 32,59 | 31,92 | 32,45 | 10.010.800 | | 2016-12-19 | 00:00:00 | 32,36 | 32,36 | 31,89 | 32,07 | 6.154.500 | | 2016-12-20 | 00:00:00 | 32,06 | 32,25 | 31,98 | 32,12 | 6.787.500 | | 2016-12-21 | 00:00:00 | 32,03 | 32,15 | 31,86 | 32,02 | 3.680.800 | | 2016-12-22 | 00:00:00 | 32,02 | 32,15 | 31,88 | 32,13 | 1.438.000 | | 2016-12-23 | 00:00:00 | 32,13 | 32,21 | 31,98 | 32,19 | 1.819.800 | | 2016-12-26 | 00:00:00 | 32,19 | 32,19 | 32,19 | 32,19 | 0 | | 2016-12-27 | 00:00:00 | 32,20 | 32,30 | 32,06 | 32,25 | 752.800 | | 2016-12-28 | 00:00:00 | 32,27 | 32,40 | 32,11 | 32,40 | 1.564.400 | | 2016-12-29 | 00:00:00 | 32,20 | 32,44 | 32,16 | 32,35 | 1.387.500 | | 2016-12-30 | 00:00:00 | 32,25 | 32,43 | 32,16 | 32,43 | 2.420.900 | | 2017-01-02 | 00:00:00 | 32,43 | 32,69 | 32,32 | 32,60 | 2.059.100 | | 2017-01-03 | 00:00:00 | 32,70 | 32,74 | 32,12 | 32,28 | 3.851.700 | | 2017-01-04 | 00:00:00 | 32,31 | 32,34 | 31,84 | 31,97 | 3.036.700 | | 2017-01-05 | 00:00:00 | 31,85 | 31,91 | 31,35 | 31,45 | 5.488.300 | | 2017-01-06 | 00:00:00 | 31,48 | 31,77 | 31,32 | 31,68 | 4.404.800 | | 2017-01-09 | 00:00:00 | 31,76 | 31,92 | 31,54 | 31,87 | 2.383.800 | | 2017-01-10 | 00:00:00 | 31,94 | 32,02 | 31,53 | 31,63 | 2.236.200 | | 2017-01-11 | 00:00:00 | 31,68 | 31,70 | 31,32 | 31,38 | 4.232.600 | | 2017-01-12 | 00:00:00 | 31,30 | 31,72 | 31,16 | 31,62 | 2.606.800 | | 2017-01-13 | 00:00:00 | 31,74 | 32,00 | 31,68 | 31,93 | 3.909.700 | | 2017-01-16 | 00:00:00 | 31,72 | 31,82 | 31,56 | 31,59 | 2.994.100 | | 2017-01-17 | 00:00:00 | 31,50 | 31,55 | 31,32 | 31,40 | 3.203.700 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
