(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 | | 2004-02-26 | 00:00:00 | 17,52 | 17,88 | 17,52 | 17,86 | 2.230.400 | | 2004-02-27 | 00:00:00 | 17,89 | 17,90 | 17,60 | 17,60 | 2.326.500 | | 2004-03-01 | 00:00:00 | 17,78 | 17,94 | 17,65 | 17,93 | 1.827.700 | | 2004-03-02 | 00:00:00 | 17,93 | 17,95 | 17,81 | 17,94 | 1.793.800 | | 2004-03-03 | 00:00:00 | 17,82 | 17,91 | 17,41 | 17,52 | 2.091.800 | | 2004-03-04 | 00:00:00 | 17,53 | 17,79 | 17,42 | 17,70 | 1.221.800 | | 2004-03-05 | 00:00:00 | 17,70 | 17,75 | 17,49 | 17,60 | 1.149.800 | | 2004-03-08 | 00:00:00 | 17,69 | 17,73 | 17,50 | 17,55 | 730.000 | | 2004-03-09 | 00:00:00 | 17,53 | 17,53 | 17,21 | 17,26 | 1.557.300 | | 2004-03-10 | 00:00:00 | 17,11 | 17,65 | 17,06 | 17,60 | 1.596.300 | | 2004-03-11 | 00:00:00 | 17,31 | 17,38 | 16,70 | 17,20 | 2.382.600 | | 2004-03-12 | 00:00:00 | 16,72 | 17,19 | 16,70 | 17,01 | 1.683.900 | | 2004-03-15 | 00:00:00 | 16,65 | 16,85 | 16,31 | 16,38 | 3.501.600 | | 2004-03-16 | 00:00:00 | 16,23 | 16,84 | 16,23 | 16,58 | 3.343.200 | | 2004-03-17 | 00:00:00 | 16,85 | 16,97 | 16,60 | 16,66 | 2.735.300 | | 2004-03-18 | 00:00:00 | 16,71 | 16,72 | 16,00 | 16,41 | 2.426.900 | | 2004-03-19 | 00:00:00 | 16,50 | 16,63 | 16,38 | 16,47 | 2.303.600 | | 2004-03-22 | 00:00:00 | 16,31 | 16,45 | 16,04 | 16,04 | 3.620.900 | | 2004-03-23 | 00:00:00 | 16,14 | 16,30 | 15,85 | 15,92 | 2.818.000 | | 2004-03-24 | 00:00:00 | 16,00 | 16,43 | 15,64 | 16,40 | 2.609.500 | | 2004-03-25 | 00:00:00 | 18,12 | 18,61 | 18,03 | 18,55 | 16.037.300 | | 2004-03-26 | 00:00:00 | 18,55 | 18,65 | 18,05 | 18,48 | 3.616.000 | | 2004-03-29 | 00:00:00 | 18,22 | 18,69 | 18,12 | 18,69 | 2.441.900 | | 2004-03-30 | 00:00:00 | 18,61 | 18,85 | 18,55 | 18,78 | 2.682.300 | | 2004-03-31 | 00:00:00 | 18,75 | 19,06 | 18,68 | 18,80 | 3.131.900 | | 2004-04-01 | 00:00:00 | 18,74 | 18,95 | 18,49 | 18,65 | 2.127.900 | | 2004-04-02 | 00:00:00 | 18,73 | 18,99 | 18,53 | 18,79 | 1.938.700 | | 2004-04-05 | 00:00:00 | 18,63 | 18,87 | 18,62 | 18,75 | 1.111.300 | | 2004-04-06 | 00:00:00 | 18,84 | 18,84 | 18,24 | 18,45 | 2.487.800 | | 2004-04-07 | 00:00:00 | 18,34 | 18,70 | 18,29 | 18,70 | 1.349.800 | | 2004-04-08 | 00:00:00 | 18,75 | 18,85 | 18,60 | 18,85 | 1.326.500 | | 2004-04-09 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2004-04-12 | 00:00:00 | 18,85 | 18,85 | 18,85 | 18,85 | 0 | | 2004-04-13 | 00:00:00 | 18,70 | 19,40 | 18,70 | 19,40 | 3.421.300 | | 2004-04-14 | 00:00:00 | 19,21 | 19,30 | 18,95 | 19,23 | 2.166.300 | | 2004-04-15 | 00:00:00 | 19,09 | 19,20 | 18,88 | 19,17 | 1.668.600 | | 2004-04-16 | 00:00:00 | 19,20 | 19,40 | 19,14 | 19,37 | 1.348.300 | | 2004-04-19 | 00:00:00 | 19,25 | 19,37 | 19,03 | 19,06 | 1.166.000 | | 2004-04-20 | 00:00:00 | 19,04 | 19,16 | 18,69 | 18,71 | 990.800 | | 2004-04-21 | 00:00:00 | 18,44 | 18,69 | 18,34 | 18,40 | 1.217.400 | | 2004-04-22 | 00:00:00 | 18,50 | 18,57 | 18,28 | 18,42 | 6.643.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
