(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-06-17 | 00:00:00 | 18,91 | 19,04 | 18,73 | 18,84 | 845.000 | | 2004-06-18 | 00:00:00 | 18,70 | 19,20 | 18,70 | 19,20 | 1.491.700 | | 2004-06-21 | 00:00:00 | 19,06 | 19,40 | 19,02 | 19,20 | 1.341.100 | | 2004-06-22 | 00:00:00 | 19,07 | 19,16 | 18,87 | 18,87 | 756.500 | | 2004-06-23 | 00:00:00 | 18,88 | 19,19 | 18,87 | 19,18 | 975.100 | | 2004-06-24 | 00:00:00 | 19,20 | 19,35 | 19,10 | 19,20 | 820.100 | | 2004-06-25 | 00:00:00 | 19,11 | 19,30 | 19,10 | 19,19 | 532.000 | | 2004-06-28 | 00:00:00 | 19,05 | 19,39 | 19,05 | 19,39 | 949.900 | | 2004-06-29 | 00:00:00 | 19,38 | 19,38 | 19,09 | 19,20 | 755.700 | | 2004-06-30 | 00:00:00 | 19,19 | 19,39 | 18,86 | 18,86 | 1.598.800 | | 2004-07-01 | 00:00:00 | 19,00 | 19,42 | 18,87 | 19,27 | 2.213.500 | | 2004-07-02 | 00:00:00 | 19,15 | 19,33 | 19,01 | 19,30 | 1.154.200 | | 2004-07-05 | 00:00:00 | 19,18 | 19,34 | 19,12 | 19,16 | 619.500 | | 2004-07-06 | 00:00:00 | 19,15 | 19,29 | 19,14 | 19,21 | 431.000 | | 2004-07-07 | 00:00:00 | 19,26 | 19,79 | 19,26 | 19,65 | 2.446.300 | | 2004-07-08 | 00:00:00 | 19,67 | 19,81 | 19,45 | 19,46 | 3.202.300 | | 2004-07-09 | 00:00:00 | 19,40 | 19,51 | 19,23 | 19,32 | 834.600 | | 2004-07-12 | 00:00:00 | 19,40 | 19,60 | 19,25 | 19,30 | 948.200 | | 2004-07-13 | 00:00:00 | 19,40 | 19,49 | 19,29 | 19,33 | 1.656.600 | | 2004-07-14 | 00:00:00 | 19,30 | 19,30 | 18,92 | 19,10 | 5.523.100 | | 2004-07-15 | 00:00:00 | 19,11 | 19,12 | 18,72 | 18,72 | 1.015.000 | | 2004-07-16 | 00:00:00 | 18,77 | 19,00 | 18,76 | 18,95 | 22.798.000 | | 2004-07-19 | 00:00:00 | 18,86 | 19,10 | 18,86 | 18,99 | 4.039.300 | | 2004-07-20 | 00:00:00 | 19,00 | 19,13 | 18,83 | 19,05 | 9.400.400 | | 2004-07-21 | 00:00:00 | 19,16 | 19,30 | 19,02 | 19,08 | 915.700 | | 2004-07-22 | 00:00:00 | 18,73 | 18,81 | 18,59 | 18,67 | 569.200 | | 2004-07-23 | 00:00:00 | 18,75 | 19,12 | 18,63 | 18,79 | 24.019.000 | | 2004-07-26 | 00:00:00 | 18,70 | 18,75 | 18,24 | 18,34 | 3.531.300 | | 2004-07-27 | 00:00:00 | 18,40 | 18,76 | 18,26 | 18,70 | 5.423.700 | | 2004-07-28 | 00:00:00 | 18,89 | 19,00 | 18,65 | 18,90 | 1.218.900 | | 2004-07-29 | 00:00:00 | 18,89 | 19,07 | 18,86 | 19,00 | 965.300 | | 2004-07-30 | 00:00:00 | 19,00 | 19,03 | 18,80 | 19,02 | 1.344.200 | | 2004-08-02 | 00:00:00 | 19,00 | 19,01 | 18,80 | 18,97 | 583.000 | | 2004-08-03 | 00:00:00 | 18,89 | 19,02 | 18,85 | 18,96 | 998.300 | | 2004-08-04 | 00:00:00 | 18,76 | 18,82 | 18,63 | 18,70 | 760.100 | | 2004-08-05 | 00:00:00 | 18,80 | 18,88 | 18,53 | 18,57 | 769.000 | | 2004-08-06 | 00:00:00 | 18,48 | 18,61 | 18,06 | 18,13 | 1.507.000 | | 2004-08-09 | 00:00:00 | 18,07 | 18,36 | 18,02 | 18,14 | 775.900 | | 2004-08-10 | 00:00:00 | 18,12 | 18,37 | 18,12 | 18,28 | 394.800 | | 2004-08-11 | 00:00:00 | 18,41 | 18,41 | 18,06 | 18,08 | 693.000 | | 2004-08-12 | 00:00:00 | 18,10 | 18,61 | 18,04 | 18,13 | 1.613.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
