(Login BolsaPT & Canal Forex) |
|
 INDITEX R - [Ticker: ITX.MC] |     | | Última Trade | 55,590 | Range 52 Semanas | [36,300 - 55,350] | | Hora da Última Trade | 2010-09-06 - 16:05 | Price-Target 1 Ano | N/A | | Variação | +0,550 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,560 x 1 - 825,000 x 56 | EPS | 0,00 | | Abertura | 55,750 | PER | 0,00% | | Máximo | 55,820 | Pagamento Dividendo | 2010-09-06 | | Mínimo | 54,950 | Data Ex-Dividendo | 2010-09-06 | | Fecho Anterior | 324,000 | Yield | 2,00 | | Volume | 513.186 | Volume Médio (3m) | 1.270.866 | | 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 2010-09-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-18 | 00:00:00 | 43,98 | 44,40 | 43,43 | 43,52 | 3.454.700 | | 2007-12-19 | 00:00:00 | 43,53 | 43,81 | 42,42 | 42,46 | 4.431.400 | | 2007-12-20 | 00:00:00 | 42,46 | 42,96 | 42,20 | 42,34 | 2.154.900 | | 2007-12-21 | 00:00:00 | 42,68 | 42,77 | 42,21 | 42,50 | 3.158.500 | | 2007-12-27 | 00:00:00 | 42,51 | 42,70 | 42,01 | 42,30 | 2.548.300 | | 2007-12-28 | 00:00:00 | 42,12 | 42,48 | 42,00 | 42,02 | 1.887.000 | | 2008-01-02 | 00:00:00 | 42,05 | 42,81 | 41,86 | 42,17 | 1.897.900 | | 2008-01-03 | 00:00:00 | 42,23 | 42,23 | 40,11 | 41,19 | 5.972.700 | | 2008-01-04 | 00:00:00 | 40,38 | 40,40 | 38,18 | 38,40 | 5.746.400 | | 2008-01-07 | 00:00:00 | 37,41 | 38,00 | 36,28 | 37,13 | 6.623.800 | | 2008-01-08 | 00:00:00 | 36,51 | 37,96 | 36,42 | 36,67 | 5.074.200 | | 2008-01-09 | 00:00:00 | 36,30 | 36,30 | 34,35 | 35,08 | 6.973.200 | | 2008-01-10 | 00:00:00 | 35,61 | 37,01 | 34,20 | 35,14 | 10.419.800 | | 2008-01-11 | 00:00:00 | 34,96 | 36,09 | 33,73 | 34,80 | 10.215.300 | | 2008-01-14 | 00:00:00 | 34,74 | 35,80 | 34,35 | 35,10 | 1.935.600 | | 2008-01-15 | 00:00:00 | 34,92 | 35,15 | 31,05 | 32,00 | 7.323.500 | | 2008-01-16 | 00:00:00 | 32,05 | 34,19 | 31,21 | 33,35 | 9.313.800 | | 2008-01-17 | 00:00:00 | 33,59 | 34,85 | 33,33 | 33,85 | 4.976.000 | | 2008-01-18 | 00:00:00 | 34,00 | 35,95 | 33,51 | 34,87 | 6.920.500 | | 2008-01-21 | 00:00:00 | 34,50 | 34,64 | 32,52 | 32,63 | 5.846.400 | | 2008-01-22 | 00:00:00 | 31,33 | 35,80 | 31,00 | 34,97 | 7.894.000 | | 2008-01-23 | 00:00:00 | 36,00 | 36,49 | 33,00 | 33,89 | 4.186.200 | | 2008-01-24 | 00:00:00 | 36,00 | 36,74 | 35,10 | 36,69 | 6.287.500 | | 2008-01-25 | 00:00:00 | 37,79 | 38,40 | 35,71 | 36,10 | 5.535.700 | | 2008-01-28 | 00:00:00 | 35,61 | 36,43 | 35,11 | 36,18 | 2.732.600 | | 2008-01-29 | 00:00:00 | 36,16 | 36,60 | 35,40 | 35,95 | 4.290.200 | | 2008-01-30 | 00:00:00 | 35,50 | 35,60 | 34,30 | 34,57 | 5.226.500 | | 2008-01-31 | 00:00:00 | 34,36 | 34,50 | 32,72 | 33,50 | 9.359.200 | | 2008-02-01 | 00:00:00 | 33,99 | 35,58 | 33,90 | 34,95 | 5.377.100 | | 2008-02-04 | 00:00:00 | 35,37 | 35,50 | 34,14 | 34,40 | 4.888.600 | | 2008-02-05 | 00:00:00 | 33,75 | 33,99 | 31,88 | 32,29 | 8.498.300 | | 2008-02-06 | 00:00:00 | 31,32 | 33,11 | 31,25 | 32,63 | 4.927.800 | | 2008-02-07 | 00:00:00 | 32,56 | 33,39 | 32,13 | 32,74 | 3.356.300 | | 2008-02-08 | 00:00:00 | 32,69 | 33,18 | 32,11 | 32,66 | 3.245.500 | | 2008-02-11 | 00:00:00 | 32,27 | 32,62 | 31,36 | 31,46 | 3.305.900 | | 2008-02-12 | 00:00:00 | 31,81 | 33,46 | 31,48 | 33,39 | 3.344.300 | | 2008-02-13 | 00:00:00 | 33,05 | 34,42 | 32,76 | 34,20 | 4.114.400 | | 2008-02-14 | 00:00:00 | 34,65 | 35,09 | 34,21 | 34,27 | 3.249.100 | | 2008-02-15 | 00:00:00 | 34,25 | 34,65 | 33,07 | 33,45 | 2.477.800 | | 2008-02-18 | 00:00:00 | 33,42 | 34,26 | 33,42 | 33,85 | 1.946.100 | | 2008-02-19 | 00:00:00 | 34,00 | 35,50 | 33,62 | 34,57 | 3.149.700 | | 2008-02-20 | 00:00:00 | 34,30 | 34,80 | 33,85 | 34,18 | 2.222.000 | | 2008-02-21 | 00:00:00 | 34,28 | 35,20 | 34,20 | 34,45 | 1.374.100 | | 2008-02-22 | 00:00:00 | 34,11 | 34,64 | 34,10 | 34,54 | 2.189.200 | | 2008-02-25 | 00:00:00 | 34,80 | 35,18 | 34,50 | 35,07 | 2.384.900 | | 2008-02-26 | 00:00:00 | 35,25 | 35,50 | 34,52 | 35,16 | 1.763.300 | | 2008-02-27 | 00:00:00 | 34,95 | 35,50 | 34,67 | 35,44 | 2.229.300 | | 2008-02-28 | 00:00:00 | 35,43 | 35,70 | 34,28 | 34,42 | 2.351.900 | | 2008-02-29 | 00:00:00 | 34,38 | 34,84 | 33,97 | 34,35 | 2.549.500 | | 2008-03-03 | 00:00:00 | 33,85 | 34,16 | 33,43 | 33,58 | 2.543.100 | | 2008-03-04 | 00:00:00 | 33,76 | 33,89 | 32,55 | 32,82 | 3.490.600 | | 2008-03-05 | 00:00:00 | 33,01 | 33,71 | 32,69 | 33,53 | 2.099.800 | | 2008-03-06 | 00:00:00 | 33,56 | 33,73 | 32,70 | 33,13 | 2.696.200 | | 2008-03-07 | 00:00:00 | 32,67 | 33,22 | 32,45 | 32,84 | 2.993.400 | | 2008-03-10 | 00:00:00 | 32,47 | 32,95 | 32,19 | 32,41 | 2.033.400 | | 2008-03-11 | 00:00:00 | 32,51 | 33,39 | 32,22 | 33,02 | 2.900.500 | | 2008-03-12 | 00:00:00 | 33,61 | 34,02 | 33,13 | 33,65 | 2.059.600 | | 2008-03-13 | 00:00:00 | 33,18 | 33,58 | 32,51 | 33,11 | 2.019.200 | | 2008-03-14 | 00:00:00 | 33,13 | 34,04 | 32,87 | 33,18 | 2.336.400 | | 2008-03-18 | 00:00:00 | 32,93 | 33,18 | 32,41 | 33,12 | 1.674.900 | | 2008-03-19 | 00:00:00 | 33,42 | 33,80 | 32,40 | 32,93 | 2.175.100 | | 2008-03-20 | 00:00:00 | 32,25 | 33,39 | 32,20 | 33,03 | 2.331.900 | | 2008-03-25 | 00:00:00 | 34,01 | 35,10 | 33,86 | 35,10 | 2.236.400 | | 2008-03-26 | 00:00:00 | 34,70 | 36,45 | 34,70 | 36,00 | 2.741.400 | | 2008-03-27 | 00:00:00 | 36,00 | 36,82 | 35,74 | 36,20 | 4.231.800 | | 2008-03-28 | 00:00:00 | 36,16 | 36,29 | 35,43 | 35,54 | 2.571.200 | | 2008-03-31 | 00:00:00 | 35,00 | 35,74 | 34,31 | 35,19 | 3.374.900 | | 2008-04-01 | 00:00:00 | 34,66 | 38,50 | 34,41 | 37,58 | 6.298.300 | | 2008-04-02 | 00:00:00 | 37,50 | 38,36 | 37,30 | 38,07 | 2.811.300 | | 2008-04-03 | 00:00:00 | 38,45 | 38,45 | 36,31 | 37,06 | 3.743.300 | | 2008-04-04 | 00:00:00 | 37,37 | 37,78 | 36,75 | 37,53 | 2.914.600 | | 2008-04-07 | 00:00:00 | 37,89 | 38,47 | 37,30 | 37,41 | 2.120.000 | | 2008-04-08 | 00:00:00 | 37,37 | 37,37 | 36,32 | 36,57 | 1.792.200 | | 2008-04-09 | 00:00:00 | 36,31 | 37,14 | 36,03 | 36,90 | 2.049.100 | | 2008-04-10 | 00:00:00 | 36,45 | 36,95 | 35,51 | 36,86 | 3.964.800 | | 2008-04-11 | 00:00:00 | 37,29 | 37,60 | 36,30 | 36,64 | 2.653.400 | | 2008-04-14 | 00:00:00 | 36,56 | 36,56 | 35,60 | 35,62 | 1.508.200 | | 2008-04-15 | 00:00:00 | 35,61 | 36,06 | 35,30 | 35,77 | 2.445.100 | | 2008-04-16 | 00:00:00 | 36,04 | 36,68 | 35,78 | 36,59 | 1.238.300 | | 2008-04-17 | 00:00:00 | 36,94 | 37,07 | 36,30 | 36,41 | 1.598.200 | | 2008-04-18 | 00:00:00 | 36,65 | 37,49 | 36,45 | 37,47 | 1.597.300 | | 2008-04-21 | 00:00:00 | 37,56 | 37,70 | 36,56 | 36,82 | 1.320.700 | | 2008-04-22 | 00:00:00 | 36,44 | 36,81 | 35,58 | 35,82 | 2.050.700 | | 2008-04-23 | 00:00:00 | 35,83 | 36,26 | 35,29 | 35,88 | 1.995.600 | | 2008-04-24 | 00:00:00 | 35,88 | 35,88 | 34,91 | 35,55 | 2.035.100 | | 2008-04-25 | 00:00:00 | 35,90 | 36,59 | 35,65 | 36,54 | 1.442.600 | | 2008-04-28 | 00:00:00 | 36,45 | 37,07 | 36,45 | 36,87 | 1.024.500 | | 2008-04-29 | 00:00:00 | 36,54 | 36,54 | 34,66 | 35,13 | 4.311.700 | | 2008-04-30 | 00:00:00 | 35,01 | 35,27 | 34,18 | 34,98 | 4.255.600 | | 2008-05-02 | 00:00:00 | 35,55 | 36,47 | 35,51 | 35,93 | 3.155.800 | | 2008-05-05 | 00:00:00 | 35,91 | 36,35 | 35,64 | 36,10 | 1.417.700 | | 2008-05-06 | 00:00:00 | 36,08 | 36,23 | 35,34 | 35,69 | 1.755.900 | | 2008-05-07 | 00:00:00 | 35,76 | 35,83 | 35,28 | 35,66 | 1.629.700 | | 2008-05-08 | 00:00:00 | 35,39 | 35,40 | 35,00 | 35,24 | 1.705.600 | | 2008-05-09 | 00:00:00 | 35,00 | 35,18 | 34,40 | 34,81 | 2.021.500 | | 2008-05-12 | 00:00:00 | 34,25 | 35,29 | 34,25 | 34,90 | 2.254.400 | | 2008-05-13 | 00:00:00 | 35,25 | 35,25 | 34,65 | 34,80 | 1.246.300 | | 2008-05-14 | 00:00:00 | 34,87 | 35,26 | 34,80 | 35,07 | 1.502.000 | | 2008-05-15 | 00:00:00 | 34,73 | 35,67 | 34,60 | 35,60 | 1.364.100 | | 2008-05-16 | 00:00:00 | 35,89 | 36,05 | 35,30 | 35,40 | 1.710.600 | | 2008-05-19 | 00:00:00 | 35,48 | 35,55 | 35,01 | 35,25 | 1.426.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
