(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-17 | 00:00:00 | 21,40 | 21,81 | 21,31 | 21,65 | 785.400 | | 2003-07-18 | 00:00:00 | 21,53 | 21,82 | 21,46 | 21,70 | 4.172.900 | | 2003-07-21 | 00:00:00 | 21,80 | 21,85 | 21,60 | 21,65 | 23.302.000 | | 2003-07-22 | 00:00:00 | 21,65 | 21,79 | 21,50 | 21,60 | 6.961.100 | | 2003-07-23 | 00:00:00 | 21,59 | 21,70 | 21,51 | 21,65 | 685.800 | | 2003-07-24 | 00:00:00 | 21,68 | 21,92 | 21,41 | 21,82 | 844.900 | | 2003-07-25 | 00:00:00 | 21,61 | 21,98 | 21,61 | 21,98 | 547.300 | | 2003-07-28 | 00:00:00 | 21,85 | 22,16 | 21,85 | 21,90 | 1.452.000 | | 2003-07-29 | 00:00:00 | 21,81 | 22,72 | 21,80 | 22,22 | 27.527.100 | | 2003-07-30 | 00:00:00 | 22,19 | 23,22 | 22,13 | 22,86 | 1.859.600 | | 2003-07-31 | 00:00:00 | 22,94 | 22,97 | 22,39 | 22,72 | 1.861.400 | | 2003-08-01 | 00:00:00 | 22,51 | 22,99 | 22,39 | 22,41 | 508.100 | | 2003-08-04 | 00:00:00 | 22,39 | 22,92 | 22,26 | 22,69 | 879.000 | | 2003-08-05 | 00:00:00 | 22,30 | 22,84 | 22,30 | 22,54 | 463.500 | | 2003-08-06 | 00:00:00 | 22,32 | 22,69 | 22,25 | 22,51 | 1.050.700 | | 2003-08-07 | 00:00:00 | 22,69 | 22,69 | 22,01 | 22,10 | 699.100 | | 2003-08-08 | 00:00:00 | 22,40 | 22,40 | 21,94 | 21,99 | 739.800 | | 2003-08-11 | 00:00:00 | 21,99 | 22,30 | 21,93 | 22,22 | 4.442.100 | | 2003-08-12 | 00:00:00 | 22,37 | 22,46 | 22,17 | 22,41 | 436.800 | | 2003-08-13 | 00:00:00 | 22,55 | 22,73 | 22,15 | 22,30 | 598.600 | | 2003-08-14 | 00:00:00 | 22,44 | 22,74 | 22,15 | 22,26 | 648.300 | | 2003-08-15 | 00:00:00 | 22,26 | 22,26 | 22,26 | 22,26 | 0 | | 2003-08-18 | 00:00:00 | 22,40 | 22,55 | 22,13 | 22,43 | 1.142.300 | | 2003-08-19 | 00:00:00 | 22,60 | 22,60 | 22,23 | 22,35 | 1.896.700 | | 2003-08-20 | 00:00:00 | 22,26 | 22,70 | 22,26 | 22,65 | 436.300 | | 2003-08-21 | 00:00:00 | 22,51 | 23,15 | 22,48 | 23,00 | 821.900 | | 2003-08-22 | 00:00:00 | 22,97 | 23,24 | 22,76 | 23,00 | 615.000 | | 2003-08-25 | 00:00:00 | 22,96 | 22,96 | 22,66 | 22,84 | 569.900 | | 2003-08-26 | 00:00:00 | 23,00 | 23,15 | 22,87 | 23,00 | 1.619.900 | | 2003-08-27 | 00:00:00 | 22,95 | 23,49 | 22,89 | 23,25 | 831.900 | | 2003-08-28 | 00:00:00 | 23,02 | 23,33 | 23,02 | 23,10 | 857.000 | | 2003-08-29 | 00:00:00 | 23,06 | 23,14 | 22,65 | 22,65 | 1.593.500 | | 2003-09-01 | 00:00:00 | 22,77 | 23,30 | 22,74 | 23,25 | 441.300 | | 2003-09-02 | 00:00:00 | 23,07 | 23,66 | 23,01 | 23,66 | 951.900 | | 2003-09-03 | 00:00:00 | 23,49 | 24,00 | 23,49 | 24,00 | 1.266.900 | | 2003-09-04 | 00:00:00 | 23,85 | 23,85 | 22,40 | 22,61 | 3.460.700 | | 2003-09-05 | 00:00:00 | 22,68 | 22,85 | 21,90 | 22,18 | 3.382.000 | | 2003-09-08 | 00:00:00 | 22,21 | 22,90 | 22,14 | 22,90 | 1.408.600 | | 2003-09-09 | 00:00:00 | 22,61 | 22,93 | 22,36 | 22,46 | 964.500 | | 2003-09-10 | 00:00:00 | 22,59 | 22,59 | 22,12 | 22,12 | 1.190.400 | | 2003-09-11 | 00:00:00 | 22,17 | 22,60 | 21,90 | 22,14 | 1.019.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
