(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-12-05 | 00:00:00 | 23,80 | 24,79 | 23,41 | 23,76 | 1.069.600 | | 2002-12-06 | 00:00:00 | 23,76 | 23,76 | 23,76 | 23,76 | 0 | | 2002-12-09 | 00:00:00 | 22,62 | 24,21 | 22,62 | 23,99 | 1.550.700 | | 2002-12-10 | 00:00:00 | 23,83 | 24,88 | 23,15 | 23,20 | 1.961.900 | | 2002-12-11 | 00:00:00 | 23,44 | 23,80 | 23,13 | 23,60 | 784.900 | | 2002-12-12 | 00:00:00 | 23,80 | 24,60 | 23,53 | 24,13 | 1.196.600 | | 2002-12-13 | 00:00:00 | 24,06 | 24,30 | 23,26 | 23,54 | 1.504.100 | | 2002-12-16 | 00:00:00 | 23,00 | 23,86 | 23,00 | 23,60 | 1.274.400 | | 2002-12-17 | 00:00:00 | 23,70 | 23,91 | 22,81 | 22,94 | 2.366.200 | | 2002-12-18 | 00:00:00 | 23,15 | 23,20 | 22,27 | 23,08 | 1.777.000 | | 2002-12-19 | 00:00:00 | 22,91 | 23,10 | 22,24 | 22,33 | 1.481.400 | | 2002-12-20 | 00:00:00 | 22,58 | 22,70 | 22,02 | 22,04 | 1.455.800 | | 2002-12-23 | 00:00:00 | 22,01 | 22,87 | 22,01 | 22,83 | 877.400 | | 2002-12-24 | 00:00:00 | 22,83 | 22,83 | 22,83 | 22,83 | 0 | | 2002-12-25 | 00:00:00 | 22,83 | 22,83 | 22,83 | 22,83 | 0 | | 2002-12-26 | 00:00:00 | 22,83 | 22,83 | 22,83 | 22,83 | 0 | | 2002-12-27 | 00:00:00 | 22,27 | 22,80 | 22,27 | 22,35 | 470.500 | | 2002-12-30 | 00:00:00 | 22,23 | 22,99 | 22,05 | 22,51 | 646.200 | | 2002-12-31 | 00:00:00 | 22,51 | 22,51 | 22,51 | 22,51 | 0 | | 2003-01-01 | 00:00:00 | 22,51 | 22,51 | 22,51 | 22,51 | 0 | | 2003-01-02 | 00:00:00 | 22,41 | 22,59 | 22,03 | 22,40 | 1.943.600 | | 2003-01-03 | 00:00:00 | 22,35 | 22,80 | 21,95 | 22,15 | 726.400 | | 2003-01-06 | 00:00:00 | 22,15 | 22,15 | 22,15 | 22,15 | 0 | | 2003-01-07 | 00:00:00 | 22,10 | 22,49 | 22,01 | 22,18 | 1.089.300 | | 2003-01-08 | 00:00:00 | 22,18 | 22,40 | 21,24 | 21,40 | 1.019.300 | | 2003-01-09 | 00:00:00 | 21,27 | 21,99 | 20,86 | 21,99 | 1.569.900 | | 2003-01-10 | 00:00:00 | 21,93 | 22,21 | 21,67 | 22,04 | 1.507.800 | | 2003-01-13 | 00:00:00 | 22,03 | 22,45 | 21,80 | 21,95 | 1.207.000 | | 2003-01-14 | 00:00:00 | 22,18 | 22,50 | 21,86 | 22,50 | 1.142.000 | | 2003-01-15 | 00:00:00 | 22,60 | 23,00 | 22,15 | 22,16 | 2.230.400 | | 2003-01-16 | 00:00:00 | 22,15 | 22,85 | 22,10 | 22,40 | 1.504.500 | | 2003-01-17 | 00:00:00 | 22,49 | 22,49 | 21,90 | 22,09 | 918.300 | | 2003-01-20 | 00:00:00 | 22,09 | 22,29 | 21,92 | 22,14 | 713.000 | | 2003-01-21 | 00:00:00 | 22,40 | 22,73 | 21,84 | 21,87 | 1.250.800 | | 2003-01-22 | 00:00:00 | 22,00 | 22,26 | 21,86 | 22,17 | 1.521.700 | | 2003-01-23 | 00:00:00 | 22,13 | 22,58 | 21,68 | 21,76 | 840.400 | | 2003-01-24 | 00:00:00 | 21,82 | 22,15 | 21,69 | 22,00 | 1.076.900 | | 2003-01-27 | 00:00:00 | 22,00 | 22,00 | 22,00 | 22,00 | 0 | | 2003-01-28 | 00:00:00 | 21,90 | 21,90 | 21,07 | 21,32 | 1.239.900 | | 2003-01-29 | 00:00:00 | 21,58 | 21,90 | 21,30 | 21,72 | 1.741.600 | | 2003-01-30 | 00:00:00 | 21,80 | 22,69 | 21,72 | 22,55 | 868.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
