(Login BolsaPT & Canal Forex) |
|
 INDITEX R - [Ticker: ITX.MC] |     | | Última Trade | 55,600 | Range 52 Semanas | [36,210 - 54,950] | | Hora da Última Trade | 2010-09-06 - 15:40 | Price-Target 1 Ano | N/A | | Variação | +0,560 (+1,020%) | Capitalização Bolsista | 0 | | Bid / Ask | 55,560 x 190 - 55,600 x 958 | 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 | 55,040 | Yield | 2,00 | | Volume | 497.032 | Volume Médio (3m) | 1.271.928 | | 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 | | 2008-10-07 | 00:00:00 | 27,94 | 28,65 | 27,29 | 27,94 | 3.307.000 | | 2008-10-08 | 00:00:00 | 26,78 | 29,70 | 26,68 | 27,39 | 5.756.700 | | 2008-10-09 | 00:00:00 | 27,54 | 29,00 | 27,23 | 27,39 | 3.051.400 | | 2008-10-10 | 00:00:00 | 26,14 | 27,69 | 25,76 | 27,00 | 3.606.500 | | 2008-10-13 | 00:00:00 | 28,23 | 29,83 | 27,81 | 29,83 | 2.143.700 | | 2008-10-14 | 00:00:00 | 30,50 | 30,89 | 27,48 | 27,90 | 4.447.200 | | 2008-10-15 | 00:00:00 | 28,00 | 28,95 | 27,24 | 27,47 | 3.662.700 | | 2008-10-16 | 00:00:00 | 26,50 | 27,80 | 25,53 | 26,25 | 5.820.900 | | 2008-10-17 | 00:00:00 | 27,76 | 28,00 | 27,04 | 27,81 | 4.007.900 | | 2008-10-20 | 00:00:00 | 27,53 | 28,50 | 27,10 | 28,50 | 4.937.500 | | 2008-10-21 | 00:00:00 | 29,03 | 29,29 | 27,60 | 27,94 | 4.982.300 | | 2008-10-22 | 00:00:00 | 27,75 | 28,20 | 26,20 | 26,57 | 3.372.400 | | 2008-10-23 | 00:00:00 | 26,38 | 27,27 | 24,98 | 25,95 | 2.233.900 | | 2008-10-24 | 00:00:00 | 25,05 | 25,44 | 23,90 | 25,38 | 1.864.200 | | 2008-10-27 | 00:00:00 | 24,63 | 25,29 | 23,71 | 24,89 | 1.839.800 | | 2008-10-28 | 00:00:00 | 25,07 | 25,80 | 24,00 | 24,24 | 2.122.000 | | 2008-10-29 | 00:00:00 | 26,50 | 26,52 | 25,17 | 25,58 | 2.313.000 | | 2008-10-30 | 00:00:00 | 26,04 | 26,75 | 25,31 | 25,61 | 1.765.500 | | 2008-10-31 | 00:00:00 | 25,68 | 26,49 | 25,05 | 26,36 | 1.531.200 | | 2008-11-03 | 00:00:00 | 26,94 | 27,24 | 26,27 | 27,23 | 1.983.400 | | 2008-11-04 | 00:00:00 | 27,46 | 28,46 | 27,25 | 28,13 | 3.170.800 | | 2008-11-05 | 00:00:00 | 27,60 | 28,55 | 27,13 | 27,85 | 1.566.300 | | 2008-11-06 | 00:00:00 | 27,31 | 28,30 | 26,65 | 27,30 | 1.970.300 | | 2008-11-07 | 00:00:00 | 27,10 | 28,14 | 26,96 | 27,95 | 1.576.600 | | 2008-11-10 | 00:00:00 | 28,52 | 28,99 | 27,12 | 27,37 | 1.853.900 | | 2008-11-11 | 00:00:00 | 27,09 | 27,09 | 26,11 | 26,41 | 1.303.200 | | 2008-11-12 | 00:00:00 | 27,07 | 27,30 | 25,90 | 26,46 | 2.017.200 | | 2008-11-13 | 00:00:00 | 26,10 | 26,90 | 25,53 | 25,90 | 1.915.100 | | 2008-11-14 | 00:00:00 | 26,51 | 26,62 | 24,90 | 25,20 | 2.332.000 | | 2008-11-17 | 00:00:00 | 25,14 | 25,44 | 24,40 | 24,97 | 1.471.800 | | 2008-11-18 | 00:00:00 | 25,00 | 25,33 | 24,42 | 24,91 | 1.003.600 | | 2008-11-19 | 00:00:00 | 25,00 | 25,44 | 24,10 | 24,32 | 1.375.600 | | 2008-11-20 | 00:00:00 | 23,99 | 24,48 | 23,29 | 24,16 | 2.667.100 | | 2008-11-21 | 00:00:00 | 24,40 | 24,90 | 23,42 | 23,69 | 2.925.800 | | 2008-11-24 | 00:00:00 | 24,40 | 26,39 | 24,12 | 26,06 | 2.086.400 | | 2008-11-25 | 00:00:00 | 25,87 | 26,89 | 25,36 | 26,29 | 2.550.400 | | 2008-11-26 | 00:00:00 | 26,05 | 26,64 | 25,69 | 26,10 | 1.297.600 | | 2008-11-27 | 00:00:00 | 26,36 | 27,16 | 26,10 | 26,75 | 1.801.200 | | 2008-11-28 | 00:00:00 | 26,55 | 26,74 | 25,78 | 26,30 | 1.092.000 | | 2008-12-01 | 00:00:00 | 26,32 | 26,32 | 24,68 | 25,69 | 1.539.400 | | 2008-12-02 | 00:00:00 | 25,00 | 26,27 | 24,38 | 26,00 | 2.960.500 | | 2008-12-03 | 00:00:00 | 26,00 | 26,18 | 24,93 | 25,90 | 1.936.400 | | 2008-12-04 | 00:00:00 | 25,70 | 27,85 | 25,70 | 26,94 | 2.343.400 | | 2008-12-05 | 00:00:00 | 26,61 | 26,67 | 24,96 | 25,35 | 1.680.600 | | 2008-12-08 | 00:00:00 | 26,43 | 28,00 | 26,29 | 28,00 | 1.816.200 | | 2008-12-09 | 00:00:00 | 27,99 | 30,10 | 27,57 | 29,10 | 3.750.600 | | 2008-12-10 | 00:00:00 | 29,05 | 29,52 | 28,09 | 29,20 | 2.752.800 | | 2008-12-11 | 00:00:00 | 29,50 | 31,24 | 27,50 | 30,52 | 5.221.700 | | 2008-12-12 | 00:00:00 | 29,76 | 30,91 | 29,59 | 30,83 | 3.845.000 | | 2008-12-15 | 00:00:00 | 31,00 | 32,35 | 30,87 | 31,67 | 3.012.600 | | 2008-12-16 | 00:00:00 | 32,09 | 32,49 | 30,55 | 31,43 | 2.482.700 | | 2008-12-17 | 00:00:00 | 31,85 | 31,85 | 30,53 | 31,36 | 1.974.800 | | 2008-12-18 | 00:00:00 | 31,19 | 31,47 | 30,93 | 31,10 | 1.711.000 | | 2008-12-19 | 00:00:00 | 30,99 | 32,15 | 30,33 | 32,15 | 2.399.400 | | 2008-12-22 | 00:00:00 | 32,15 | 32,29 | 31,10 | 31,13 | 2.098.900 | | 2008-12-23 | 00:00:00 | 31,02 | 31,65 | 31,02 | 31,43 | 1.041.700 | | 2008-12-29 | 00:00:00 | 31,40 | 31,80 | 30,66 | 30,89 | 1.553.800 | | 2008-12-30 | 00:00:00 | 31,00 | 31,50 | 30,95 | 31,33 | 816.800 | | 2009-01-02 | 00:00:00 | 32,00 | 33,44 | 31,68 | 33,44 | 1.097.900 | | 2009-01-05 | 00:00:00 | 33,45 | 33,85 | 32,07 | 32,97 | 2.022.800 | | 2009-01-06 | 00:00:00 | 33,86 | 34,49 | 33,50 | 34,25 | 1.964.700 | | 2009-01-07 | 00:00:00 | 34,16 | 34,25 | 32,56 | 32,66 | 1.982.600 | | 2009-01-08 | 00:00:00 | 32,43 | 32,97 | 30,58 | 30,85 | 3.188.500 | | 2009-01-09 | 00:00:00 | 31,27 | 31,27 | 30,26 | 30,30 | 1.949.300 | | 2009-01-12 | 00:00:00 | 30,50 | 30,75 | 29,73 | 29,90 | 1.894.000 | | 2009-01-13 | 00:00:00 | 29,60 | 30,17 | 29,32 | 29,80 | 2.530.600 | | 2009-01-14 | 00:00:00 | 30,65 | 30,65 | 28,62 | 29,11 | 2.726.900 | | 2009-01-15 | 00:00:00 | 29,25 | 29,25 | 27,66 | 27,93 | 4.824.500 | | 2009-01-16 | 00:00:00 | 28,32 | 29,40 | 28,21 | 29,03 | 2.336.200 | | 2009-01-19 | 00:00:00 | 29,40 | 29,48 | 28,11 | 28,68 | 1.415.400 | | 2009-01-20 | 00:00:00 | 28,41 | 28,83 | 27,56 | 27,72 | 1.307.100 | | 2009-01-21 | 00:00:00 | 27,72 | 28,58 | 27,70 | 28,57 | 1.861.500 | | 2009-01-22 | 00:00:00 | 28,90 | 29,16 | 28,31 | 28,42 | 1.446.700 | | 2009-01-23 | 00:00:00 | 28,33 | 29,55 | 27,92 | 29,20 | 1.605.500 | | 2009-01-26 | 00:00:00 | 29,04 | 29,77 | 28,51 | 29,40 | 1.855.800 | | 2009-01-27 | 00:00:00 | 29,40 | 29,40 | 28,60 | 29,23 | 1.264.800 | | 2009-01-28 | 00:00:00 | 29,59 | 30,04 | 29,29 | 29,91 | 1.994.500 | | 2009-01-29 | 00:00:00 | 29,80 | 29,85 | 28,82 | 29,26 | 1.258.800 | | 2009-01-30 | 00:00:00 | 29,26 | 30,15 | 29,20 | 29,88 | 2.275.200 | | 2009-02-02 | 00:00:00 | 29,27 | 29,80 | 28,87 | 29,50 | 1.014.100 | | 2009-02-03 | 00:00:00 | 29,78 | 29,90 | 29,17 | 29,59 | 2.141.400 | | 2009-02-04 | 00:00:00 | 29,77 | 30,98 | 29,63 | 30,71 | 1.201.400 | | 2009-02-05 | 00:00:00 | 30,48 | 31,00 | 29,92 | 30,61 | 1.471.100 | | 2009-02-06 | 00:00:00 | 30,88 | 31,45 | 30,65 | 31,45 | 1.448.700 | | 2009-02-09 | 00:00:00 | 31,39 | 32,75 | 30,66 | 32,41 | 2.356.900 | | 2009-02-10 | 00:00:00 | 32,01 | 32,37 | 31,28 | 31,28 | 1.184.600 | | 2009-02-11 | 00:00:00 | 30,80 | 32,37 | 30,80 | 32,14 | 1.595.700 | | 2009-02-12 | 00:00:00 | 31,86 | 32,10 | 30,25 | 31,00 | 1.873.000 | | 2009-02-13 | 00:00:00 | 31,29 | 31,98 | 31,10 | 31,70 | 1.221.500 | | 2009-02-16 | 00:00:00 | 31,38 | 31,75 | 30,86 | 31,50 | 1.179.600 | | 2009-02-17 | 00:00:00 | 31,22 | 31,50 | 29,51 | 29,78 | 1.807.200 | | 2009-02-18 | 00:00:00 | 30,01 | 30,34 | 29,50 | 29,75 | 1.822.600 | | 2009-02-19 | 00:00:00 | 29,96 | 30,78 | 29,79 | 30,17 | 1.772.100 | | 2009-02-20 | 00:00:00 | 30,00 | 30,08 | 29,10 | 29,21 | 2.231.800 | | 2009-02-23 | 00:00:00 | 29,59 | 29,79 | 28,91 | 29,27 | 1.584.500 | | 2009-02-24 | 00:00:00 | 28,83 | 29,73 | 28,62 | 29,58 | 1.967.400 | | 2009-02-25 | 00:00:00 | 29,88 | 30,11 | 28,84 | 29,16 | 1.835.600 | | 2009-02-26 | 00:00:00 | 29,19 | 29,84 | 29,02 | 29,45 | 1.367.200 | | 2009-02-27 | 00:00:00 | 29,50 | 30,15 | 28,93 | 29,93 | 2.745.200 | | 2009-03-02 | 00:00:00 | 29,25 | 29,60 | 28,42 | 28,65 | 1.217.000 | | 2009-03-03 | 00:00:00 | 28,65 | 28,99 | 28,30 | 28,54 | 1.175.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
