(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-11-06 | 00:00:00 | 18,44 | 18,50 | 18,15 | 18,22 | 1.982.300 | | 2003-11-07 | 00:00:00 | 18,32 | 18,72 | 18,24 | 18,61 | 2.515.700 | | 2003-11-10 | 00:00:00 | 18,64 | 18,94 | 18,50 | 18,70 | 1.641.100 | | 2003-11-11 | 00:00:00 | 18,79 | 18,79 | 18,52 | 18,78 | 874.700 | | 2003-11-12 | 00:00:00 | 18,80 | 19,22 | 18,78 | 19,22 | 2.354.500 | | 2003-11-13 | 00:00:00 | 19,38 | 19,48 | 19,10 | 19,21 | 2.204.200 | | 2003-11-14 | 00:00:00 | 19,30 | 19,45 | 19,30 | 19,45 | 2.319.300 | | 2003-11-17 | 00:00:00 | 19,29 | 19,29 | 18,91 | 18,94 | 1.303.400 | | 2003-11-18 | 00:00:00 | 19,05 | 19,09 | 18,72 | 18,74 | 1.804.400 | | 2003-11-19 | 00:00:00 | 18,50 | 19,04 | 18,50 | 18,90 | 953.600 | | 2003-11-20 | 00:00:00 | 19,00 | 19,00 | 18,63 | 18,85 | 605.200 | | 2003-11-21 | 00:00:00 | 18,77 | 19,03 | 18,70 | 18,85 | 977.700 | | 2003-11-24 | 00:00:00 | 18,87 | 19,11 | 18,75 | 18,98 | 2.375.300 | | 2003-11-25 | 00:00:00 | 19,08 | 19,08 | 18,90 | 19,00 | 1.536.000 | | 2003-11-26 | 00:00:00 | 19,08 | 19,31 | 19,01 | 19,09 | 654.200 | | 2003-11-27 | 00:00:00 | 19,16 | 19,20 | 18,66 | 18,79 | 898.200 | | 2003-11-28 | 00:00:00 | 18,85 | 18,89 | 18,52 | 18,53 | 1.249.700 | | 2003-12-01 | 00:00:00 | 18,60 | 18,78 | 18,27 | 18,33 | 2.075.400 | | 2003-12-02 | 00:00:00 | 18,54 | 18,85 | 18,28 | 18,67 | 2.444.600 | | 2003-12-03 | 00:00:00 | 18,74 | 18,75 | 18,48 | 18,48 | 1.340.800 | | 2003-12-04 | 00:00:00 | 18,44 | 18,53 | 18,32 | 18,35 | 1.625.100 | | 2003-12-05 | 00:00:00 | 18,46 | 18,46 | 18,29 | 18,29 | 715.800 | | 2003-12-08 | 00:00:00 | 18,29 | 18,29 | 18,29 | 18,29 | 0 | | 2003-12-09 | 00:00:00 | 18,29 | 18,57 | 18,10 | 18,10 | 2.181.200 | | 2003-12-10 | 00:00:00 | 18,09 | 18,14 | 17,75 | 18,08 | 1.922.800 | | 2003-12-11 | 00:00:00 | 18,18 | 18,18 | 17,47 | 17,89 | 3.183.800 | | 2003-12-12 | 00:00:00 | 16,70 | 16,85 | 15,95 | 16,03 | 16.090.500 | | 2003-12-15 | 00:00:00 | 16,20 | 16,32 | 15,92 | 15,98 | 4.545.500 | | 2003-12-16 | 00:00:00 | 15,94 | 16,05 | 15,74 | 15,85 | 3.312.500 | | 2003-12-17 | 00:00:00 | 15,92 | 15,96 | 15,54 | 15,60 | 3.727.300 | | 2003-12-18 | 00:00:00 | 15,58 | 15,67 | 15,47 | 15,63 | 3.966.500 | | 2003-12-19 | 00:00:00 | 15,72 | 15,77 | 15,52 | 15,60 | 3.433.700 | | 2003-12-22 | 00:00:00 | 15,55 | 15,66 | 15,48 | 15,50 | 3.297.500 | | 2003-12-23 | 00:00:00 | 15,58 | 15,79 | 15,52 | 15,75 | 2.282.500 | | 2003-12-24 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2003-12-25 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2003-12-26 | 00:00:00 | 15,75 | 15,75 | 15,75 | 15,75 | 0 | | 2003-12-29 | 00:00:00 | 15,82 | 16,18 | 15,80 | 16,18 | 2.045.800 | | 2003-12-30 | 00:00:00 | 16,20 | 16,28 | 16,02 | 16,10 | 2.571.500 | | 2003-12-31 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | 2004-01-01 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
