(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 | | 2018-05-23 | 00:00:00 | 27,24 | 27,48 | 26,95 | 27,45 | 5.081.706 | | 2018-05-24 | 00:00:00 | 27,83 | 28,66 | 27,77 | 28,36 | 6.596.488 | | 2018-05-25 | 00:00:00 | 28,39 | 28,80 | 27,90 | 28,36 | 5.282.573 | | 2018-05-28 | 00:00:00 | 28,49 | 28,59 | 28,21 | 28,45 | 2.925.145 | | 2018-05-29 | 00:00:00 | 28,19 | 28,35 | 27,90 | 28,05 | 4.590.700 | | 2018-05-30 | 00:00:00 | 27,99 | 28,16 | 27,25 | 27,40 | 5.555.827 | | 2018-05-31 | 00:00:00 | 27,47 | 27,59 | 26,83 | 27,01 | 4.586.072 | | 2018-06-05 | 00:00:00 | 28,15 | 28,73 | 28,09 | 28,46 | 4.249.598 | | 2018-06-11 | 00:00:00 | 28,40 | 28,57 | 28,10 | 28,28 | 1.436.316 | | 2018-06-12 | 00:00:00 | 28,62 | 28,70 | 28,54 | 28,68 | 83.766 | | 2018-06-13 | 00:00:00 | 29,15 | 29,80 | 27,60 | 29,65 | 4.136.254 | | 2018-06-14 | 00:00:00 | 29,70 | 30,12 | 29,63 | 30,07 | 4.281.539 | | 2018-06-15 | 00:00:00 | 30,10 | 30,15 | 29,77 | 29,93 | 9.271.571 | | 2018-06-19 | 00:00:00 | 29,20 | 29,50 | 29,01 | 29,43 | 1.676.167 | | 2018-06-20 | 00:00:00 | 29,81 | 29,90 | 29,37 | 29,44 | 2.616.748 | | 2018-06-21 | 00:00:00 | 29,53 | 29,78 | 29,36 | 29,61 | 3.628.764 | | 2018-06-22 | 00:00:00 | 29,58 | 29,90 | 29,52 | 29,81 | 2.361.926 | | 2018-06-25 | 00:00:00 | 29,36 | 29,69 | 29,34 | 29,51 | 2.470.599 | | 2018-06-26 | 00:00:00 | 29,56 | 29,84 | 29,40 | 29,74 | 4.276.146 | | 2018-06-27 | 00:00:00 | 29,79 | 30,05 | 29,34 | 29,78 | 2.619.539 | | 2018-06-28 | 00:00:00 | 29,65 | 29,92 | 29,33 | 29,47 | 2.239.532 | | 2018-06-29 | 00:00:00 | 29,67 | 29,75 | 29,07 | 29,26 | 2.756.023 | | 2018-07-02 | 00:00:00 | 28,96 | 29,44 | 28,77 | 29,27 | 2.628.911 | | 2018-07-03 | 00:00:00 | 29,44 | 29,66 | 29,38 | 29,58 | 3.447.238 | | 2018-07-04 | 00:00:00 | 29,48 | 29,79 | 29,38 | 29,68 | 5.778.780 | | 2018-07-05 | 00:00:00 | 29,78 | 29,79 | 29,51 | 29,59 | 2.771.593 | | 2018-07-06 | 00:00:00 | 29,59 | 29,72 | 29,47 | 29,64 | 2.401.872 | | 2018-07-09 | 00:00:00 | 29,78 | 30,30 | 29,68 | 30,03 | 2.379.150 | | 2018-07-10 | 00:00:00 | 30,04 | 30,16 | 29,90 | 30,00 | 1.917.429 | | 2018-07-11 | 00:00:00 | 29,81 | 29,88 | 29,31 | 29,34 | 3.350.333 | | 2018-07-12 | 00:00:00 | 29,48 | 29,58 | 29,21 | 29,45 | 1.848.092 | | 2018-07-13 | 00:00:00 | 29,57 | 29,60 | 29,08 | 29,27 | 2.537.110 | | 2018-07-16 | 00:00:00 | 29,27 | 29,48 | 29,06 | 29,19 | 1.638.452 | | 2018-07-17 | 00:00:00 | 29,18 | 29,43 | 28,84 | 29,38 | 3.182.222 | | 2018-07-18 | 00:00:00 | 29,50 | 29,66 | 29,19 | 29,33 | 1.863.414 | | 2018-07-19 | 00:00:00 | 29,24 | 29,39 | 29,01 | 29,27 | 1.683.502 | | 2018-07-20 | 00:00:00 | 29,30 | 29,50 | 29,07 | 29,27 | 2.583.522 | | 2018-07-23 | 00:00:00 | 29,25 | 29,28 | 28,96 | 29,19 | 1.793.232 | | 2018-07-24 | 00:00:00 | 29,25 | 29,25 | 28,82 | 28,85 | 2.735.830 | | 2018-07-25 | 00:00:00 | 28,80 | 28,90 | 28,27 | 28,39 | 4.297.188 | | 2018-07-26 | 00:00:00 | 28,50 | 28,70 | 28,34 | 28,64 | 1.869.408 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 > >> |
|
