(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 | 2003-05-22 | 00:00:00 | 18,20 | 18,70 | 18,11 | 18,70 | 2.688.700 | 2003-05-23 | 00:00:00 | 18,70 | 18,93 | 18,60 | 18,60 | 1.717.200 | 2003-05-26 | 00:00:00 | 18,69 | 18,81 | 18,51 | 18,51 | 569.100 | 2003-05-27 | 00:00:00 | 18,38 | 18,79 | 18,27 | 18,72 | 1.058.200 | 2003-05-28 | 00:00:00 | 18,79 | 19,07 | 18,79 | 18,90 | 1.271.800 | 2003-05-29 | 00:00:00 | 18,90 | 19,12 | 18,80 | 19,00 | 924.500 | 2003-05-30 | 00:00:00 | 18,98 | 19,35 | 18,82 | 19,15 | 1.378.300 | 2003-06-02 | 00:00:00 | 19,20 | 19,49 | 19,10 | 19,15 | 1.859.600 | 2003-06-03 | 00:00:00 | 19,16 | 19,24 | 18,76 | 19,10 | 745.100 | 2003-06-04 | 00:00:00 | 19,07 | 19,29 | 18,90 | 19,28 | 1.801.900 | 2003-06-05 | 00:00:00 | 19,28 | 19,32 | 19,09 | 19,31 | 972.900 | 2003-06-06 | 00:00:00 | 19,40 | 19,58 | 19,36 | 19,58 | 1.952.900 | 2003-06-09 | 00:00:00 | 19,53 | 19,59 | 19,29 | 19,30 | 999.700 | 2003-06-10 | 00:00:00 | 19,30 | 19,47 | 19,21 | 19,21 | 906.100 | 2003-06-11 | 00:00:00 | 19,21 | 19,33 | 18,80 | 19,03 | 1.754.800 | 2003-06-12 | 00:00:00 | 19,48 | 19,99 | 19,26 | 19,80 | 3.016.300 | 2003-06-13 | 00:00:00 | 20,25 | 21,40 | 20,21 | 20,91 | 7.913.400 | 2003-06-16 | 00:00:00 | 20,68 | 21,30 | 20,55 | 21,30 | 1.171.300 | 2003-06-17 | 00:00:00 | 21,35 | 21,47 | 20,97 | 21,41 | 2.044.100 | 2003-06-18 | 00:00:00 | 21,25 | 21,49 | 21,12 | 21,30 | 2.670.600 | 2003-06-19 | 00:00:00 | 21,36 | 21,49 | 20,76 | 20,76 | 1.921.000 | 2003-06-20 | 00:00:00 | 20,91 | 21,45 | 20,72 | 21,45 | 2.259.300 | 2003-06-23 | 00:00:00 | 21,02 | 21,34 | 20,76 | 20,82 | 2.050.900 | 2003-06-24 | 00:00:00 | 20,98 | 21,06 | 20,41 | 20,92 | 1.468.700 | 2003-06-25 | 00:00:00 | 21,04 | 21,04 | 20,78 | 20,90 | 827.200 | 2003-06-26 | 00:00:00 | 21,04 | 21,27 | 20,82 | 21,16 | 1.088.600 | 2003-06-27 | 00:00:00 | 21,35 | 21,99 | 21,20 | 21,99 | 1.363.400 | 2003-06-30 | 00:00:00 | 21,93 | 22,09 | 21,61 | 21,90 | 1.375.000 | 2003-07-01 | 00:00:00 | 21,79 | 22,00 | 21,60 | 21,60 | 1.546.600 | 2003-07-02 | 00:00:00 | 21,91 | 21,98 | 21,77 | 21,90 | 1.510.600 | 2003-07-03 | 00:00:00 | 21,82 | 21,98 | 21,51 | 21,53 | 1.012.800 | 2003-07-04 | 00:00:00 | 21,58 | 21,96 | 21,55 | 21,77 | 878.400 | 2003-07-07 | 00:00:00 | 21,87 | 22,00 | 21,82 | 22,00 | 5.122.100 | 2003-07-08 | 00:00:00 | 22,00 | 22,08 | 21,87 | 22,00 | 542.000 | 2003-07-09 | 00:00:00 | 21,82 | 22,19 | 21,75 | 22,00 | 949.600 | 2003-07-10 | 00:00:00 | 22,05 | 22,17 | 21,67 | 21,75 | 1.058.700 | 2003-07-11 | 00:00:00 | 21,57 | 21,96 | 21,57 | 21,95 | 806.000 | 2003-07-14 | 00:00:00 | 22,00 | 22,12 | 21,85 | 21,95 | 663.400 | 2003-07-15 | 00:00:00 | 21,95 | 22,09 | 21,71 | 21,72 | 2.238.100 | 2003-07-16 | 00:00:00 | 21,76 | 21,95 | 21,45 | 21,45 | 1.368.400 | 2003-07-17 | 00:00:00 | 21,40 | 21,81 | 21,31 | 21,65 | 785.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|