(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 | 2004-01-01 | 00:00:00 | 16,10 | 16,10 | 16,10 | 16,10 | 0 | 2004-01-02 | 00:00:00 | 16,26 | 16,33 | 16,11 | 16,21 | 1.101.000 | 2004-01-05 | 00:00:00 | 16,30 | 16,30 | 16,11 | 16,15 | 1.080.900 | 2004-01-06 | 00:00:00 | 16,15 | 16,15 | 16,15 | 16,15 | 0 | 2004-01-07 | 00:00:00 | 16,13 | 16,21 | 15,85 | 15,90 | 2.341.100 | 2004-01-08 | 00:00:00 | 15,98 | 16,16 | 15,82 | 15,93 | 2.154.300 | 2004-01-09 | 00:00:00 | 16,05 | 16,05 | 15,84 | 15,84 | 1.090.500 | 2004-01-12 | 00:00:00 | 15,85 | 16,04 | 15,85 | 16,03 | 907.900 | 2004-01-13 | 00:00:00 | 16,09 | 16,10 | 15,87 | 15,87 | 1.324.000 | 2004-01-14 | 00:00:00 | 15,86 | 16,01 | 15,85 | 16,00 | 916.500 | 2004-01-15 | 00:00:00 | 16,05 | 16,07 | 15,92 | 15,92 | 1.228.700 | 2004-01-16 | 00:00:00 | 16,00 | 16,08 | 15,92 | 15,96 | 1.299.200 | 2004-01-19 | 00:00:00 | 16,00 | 16,06 | 15,95 | 16,00 | 757.800 | 2004-01-20 | 00:00:00 | 16,02 | 16,07 | 15,90 | 15,90 | 1.166.600 | 2004-01-21 | 00:00:00 | 15,94 | 16,00 | 15,87 | 15,95 | 1.318.000 | 2004-01-22 | 00:00:00 | 15,98 | 15,98 | 15,63 | 15,67 | 2.600.100 | 2004-01-23 | 00:00:00 | 15,70 | 15,73 | 15,50 | 15,60 | 2.135.800 | 2004-01-26 | 00:00:00 | 15,70 | 15,75 | 15,59 | 15,61 | 1.754.500 | 2004-01-27 | 00:00:00 | 15,65 | 15,77 | 15,52 | 15,61 | 1.921.600 | 2004-01-28 | 00:00:00 | 15,52 | 15,75 | 15,42 | 15,72 | 3.025.700 | 2004-01-29 | 00:00:00 | 15,70 | 16,23 | 15,62 | 15,96 | 3.866.600 | 2004-01-30 | 00:00:00 | 16,09 | 16,09 | 15,61 | 15,66 | 3.947.700 | 2004-02-02 | 00:00:00 | 15,70 | 15,79 | 15,39 | 15,39 | 2.720.300 | 2004-02-03 | 00:00:00 | 15,43 | 15,57 | 15,20 | 15,51 | 2.050.500 | 2004-02-04 | 00:00:00 | 15,50 | 15,71 | 15,38 | 15,60 | 3.549.000 | 2004-02-05 | 00:00:00 | 15,67 | 15,86 | 15,62 | 15,81 | 1.902.400 | 2004-02-06 | 00:00:00 | 15,88 | 16,05 | 15,82 | 15,85 | 4.485.200 | 2004-02-09 | 00:00:00 | 15,89 | 16,03 | 15,86 | 15,95 | 2.327.100 | 2004-02-10 | 00:00:00 | 15,96 | 16,03 | 15,86 | 16,02 | 1.204.400 | 2004-02-11 | 00:00:00 | 16,00 | 16,95 | 16,00 | 16,88 | 6.982.900 | 2004-02-12 | 00:00:00 | 17,02 | 17,42 | 16,91 | 17,06 | 4.771.300 | 2004-02-13 | 00:00:00 | 17,07 | 17,29 | 16,96 | 16,96 | 1.863.300 | 2004-02-16 | 00:00:00 | 16,95 | 17,10 | 16,66 | 16,89 | 1.354.700 | 2004-02-17 | 00:00:00 | 17,05 | 17,36 | 16,98 | 17,14 | 3.594.800 | 2004-02-18 | 00:00:00 | 17,16 | 17,20 | 16,99 | 17,07 | 2.520.300 | 2004-02-19 | 00:00:00 | 16,98 | 17,10 | 16,91 | 16,98 | 2.381.700 | 2004-02-20 | 00:00:00 | 17,00 | 17,20 | 16,91 | 17,10 | 1.879.100 | 2004-02-23 | 00:00:00 | 17,19 | 17,71 | 17,19 | 17,55 | 2.654.900 | 2004-02-24 | 00:00:00 | 17,65 | 17,71 | 17,33 | 17,45 | 2.416.900 | 2004-02-25 | 00:00:00 | 17,46 | 17,65 | 17,41 | 17,48 | 2.169.600 | 2004-02-26 | 00:00:00 | 17,52 | 17,88 | 17,52 | 17,86 | 2.230.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|