(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-04-22 | 00:00:00 | 18,50 | 18,57 | 18,28 | 18,42 | 6.643.600 | 2004-04-23 | 00:00:00 | 18,58 | 18,70 | 18,44 | 18,44 | 1.782.700 | 2004-04-26 | 00:00:00 | 18,50 | 18,50 | 18,32 | 18,35 | 877.900 | 2004-04-27 | 00:00:00 | 18,35 | 18,48 | 18,22 | 18,33 | 1.805.800 | 2004-04-28 | 00:00:00 | 18,40 | 18,45 | 18,15 | 18,20 | 1.621.400 | 2004-04-29 | 00:00:00 | 18,06 | 18,28 | 18,02 | 18,18 | 3.207.500 | 2004-04-30 | 00:00:00 | 18,18 | 18,46 | 18,01 | 18,14 | 2.010.600 | 2004-05-03 | 00:00:00 | 18,15 | 18,39 | 18,10 | 18,22 | 2.435.300 | 2004-05-04 | 00:00:00 | 18,31 | 18,50 | 18,26 | 18,50 | 1.240.300 | 2004-05-05 | 00:00:00 | 18,50 | 18,58 | 18,21 | 18,30 | 1.436.800 | 2004-05-06 | 00:00:00 | 18,30 | 18,31 | 18,01 | 18,11 | 2.262.200 | 2004-05-07 | 00:00:00 | 18,05 | 18,18 | 17,78 | 17,78 | 2.541.900 | 2004-05-10 | 00:00:00 | 17,73 | 17,79 | 17,19 | 17,61 | 2.710.000 | 2004-05-11 | 00:00:00 | 17,61 | 17,61 | 17,32 | 17,47 | 1.258.800 | 2004-05-12 | 00:00:00 | 17,60 | 17,89 | 17,37 | 17,70 | 1.097.100 | 2004-05-13 | 00:00:00 | 17,68 | 18,08 | 17,64 | 18,02 | 1.043.200 | 2004-05-14 | 00:00:00 | 18,01 | 18,30 | 17,86 | 18,15 | 1.380.900 | 2004-05-17 | 00:00:00 | 17,98 | 18,15 | 17,84 | 18,02 | 2.223.700 | 2004-05-18 | 00:00:00 | 18,04 | 18,44 | 18,04 | 18,35 | 968.600 | 2004-05-19 | 00:00:00 | 18,39 | 18,59 | 18,27 | 18,48 | 1.081.700 | 2004-05-20 | 00:00:00 | 18,44 | 18,48 | 18,21 | 18,41 | 1.155.700 | 2004-05-21 | 00:00:00 | 18,45 | 18,59 | 18,26 | 18,40 | 1.130.800 | 2004-05-24 | 00:00:00 | 18,50 | 18,89 | 18,31 | 18,55 | 690.300 | 2004-05-25 | 00:00:00 | 18,41 | 18,59 | 18,23 | 18,53 | 838.900 | 2004-05-26 | 00:00:00 | 18,65 | 18,80 | 18,65 | 18,76 | 979.500 | 2004-05-27 | 00:00:00 | 18,89 | 19,03 | 18,74 | 18,86 | 1.701.800 | 2004-05-28 | 00:00:00 | 19,00 | 19,00 | 18,65 | 18,84 | 1.380.100 | 2004-05-31 | 00:00:00 | 18,68 | 18,95 | 18,68 | 18,95 | 670.800 | 2004-06-01 | 00:00:00 | 18,80 | 18,90 | 18,51 | 18,56 | 649.600 | 2004-06-02 | 00:00:00 | 18,60 | 18,91 | 18,60 | 18,81 | 795.900 | 2004-06-03 | 00:00:00 | 18,80 | 18,85 | 18,42 | 18,47 | 1.084.200 | 2004-06-04 | 00:00:00 | 18,51 | 18,85 | 18,47 | 18,80 | 1.103.100 | 2004-06-07 | 00:00:00 | 18,65 | 19,00 | 18,65 | 18,99 | 1.126.900 | 2004-06-08 | 00:00:00 | 19,02 | 19,27 | 18,89 | 18,94 | 2.997.200 | 2004-06-09 | 00:00:00 | 19,00 | 19,13 | 18,95 | 19,05 | 1.955.200 | 2004-06-10 | 00:00:00 | 19,07 | 19,19 | 18,92 | 19,04 | 869.700 | 2004-06-11 | 00:00:00 | 18,50 | 19,27 | 18,41 | 19,25 | 3.931.900 | 2004-06-14 | 00:00:00 | 19,20 | 19,20 | 18,83 | 18,91 | 1.423.300 | 2004-06-15 | 00:00:00 | 18,99 | 18,99 | 18,63 | 18,88 | 1.046.700 | 2004-06-16 | 00:00:00 | 18,84 | 18,89 | 18,66 | 18,80 | 1.000.800 | 2004-06-17 | 00:00:00 | 18,91 | 19,04 | 18,73 | 18,84 | 845.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|