(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-27 | 00:00:00 | 18,65 | 18,81 | 18,51 | 18,65 | 2.257.600 | 2003-03-28 | 00:00:00 | 18,79 | 18,81 | 18,52 | 18,66 | 2.109.300 | 2003-03-31 | 00:00:00 | 18,55 | 18,60 | 17,67 | 17,79 | 2.190.000 | 2003-04-01 | 00:00:00 | 17,96 | 18,31 | 17,76 | 18,28 | 1.150.500 | 2003-04-02 | 00:00:00 | 18,42 | 18,50 | 18,28 | 18,30 | 1.863.400 | 2003-04-03 | 00:00:00 | 18,20 | 18,30 | 17,87 | 18,03 | 2.725.200 | 2003-04-04 | 00:00:00 | 18,10 | 18,29 | 17,85 | 17,98 | 1.707.800 | 2003-04-07 | 00:00:00 | 18,04 | 18,20 | 17,77 | 17,80 | 2.140.900 | 2003-04-08 | 00:00:00 | 17,82 | 17,85 | 17,42 | 17,48 | 2.044.600 | 2003-04-09 | 00:00:00 | 17,31 | 17,90 | 17,31 | 17,85 | 1.896.900 | 2003-04-10 | 00:00:00 | 17,75 | 17,90 | 17,50 | 17,51 | 1.349.300 | 2003-04-11 | 00:00:00 | 17,60 | 17,81 | 17,58 | 17,70 | 924.500 | 2003-04-14 | 00:00:00 | 17,73 | 17,80 | 17,51 | 17,63 | 1.286.900 | 2003-04-15 | 00:00:00 | 17,65 | 17,70 | 17,41 | 17,55 | 1.943.100 | 2003-04-16 | 00:00:00 | 17,58 | 17,70 | 17,04 | 17,04 | 1.862.800 | 2003-04-17 | 00:00:00 | 17,15 | 17,15 | 16,80 | 17,05 | 1.152.600 | 2003-04-18 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | 2003-04-21 | 00:00:00 | 17,05 | 17,05 | 17,05 | 17,05 | 0 | 2003-04-22 | 00:00:00 | 17,05 | 17,19 | 16,91 | 17,10 | 980.900 | 2003-04-23 | 00:00:00 | 17,22 | 17,44 | 17,06 | 17,38 | 1.827.700 | 2003-04-24 | 00:00:00 | 17,45 | 17,87 | 17,30 | 17,78 | 1.511.200 | 2003-04-25 | 00:00:00 | 17,75 | 17,75 | 17,52 | 17,72 | 1.053.800 | 2003-04-28 | 00:00:00 | 17,80 | 18,04 | 17,63 | 17,98 | 2.009.900 | 2003-04-29 | 00:00:00 | 17,99 | 18,09 | 17,56 | 17,87 | 1.702.300 | 2003-04-30 | 00:00:00 | 18,00 | 18,00 | 17,75 | 17,86 | 1.285.700 | 2003-05-01 | 00:00:00 | 17,86 | 17,86 | 17,86 | 17,86 | 0 | 2003-05-02 | 00:00:00 | 17,97 | 17,97 | 17,38 | 17,63 | 1.242.300 | 2003-05-05 | 00:00:00 | 17,65 | 18,15 | 17,65 | 18,03 | 994.500 | 2003-05-06 | 00:00:00 | 18,03 | 18,03 | 17,52 | 17,55 | 1.679.400 | 2003-05-07 | 00:00:00 | 17,57 | 17,66 | 17,25 | 17,36 | 1.471.700 | 2003-05-08 | 00:00:00 | 17,46 | 17,52 | 17,16 | 17,25 | 985.200 | 2003-05-09 | 00:00:00 | 17,26 | 17,40 | 16,95 | 16,95 | 2.353.400 | 2003-05-12 | 00:00:00 | 17,08 | 17,25 | 16,84 | 16,92 | 2.306.100 | 2003-05-13 | 00:00:00 | 17,10 | 17,46 | 16,93 | 17,46 | 2.696.700 | 2003-05-14 | 00:00:00 | 17,62 | 18,08 | 17,55 | 17,90 | 3.291.900 | 2003-05-15 | 00:00:00 | 17,90 | 17,95 | 17,71 | 17,92 | 1.198.700 | 2003-05-16 | 00:00:00 | 17,92 | 18,55 | 17,83 | 18,52 | 3.494.500 | 2003-05-19 | 00:00:00 | 18,44 | 18,44 | 18,10 | 18,10 | 2.202.400 | 2003-05-20 | 00:00:00 | 18,06 | 18,27 | 18,02 | 18,22 | 1.828.400 | 2003-05-21 | 00:00:00 | 18,10 | 18,30 | 17,95 | 18,18 | 1.716.900 | 2003-05-22 | 00:00:00 | 18,20 | 18,70 | 18,11 | 18,70 | 2.688.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|