Bolsa PT - Histórico de Cotações de INDITEX R [ITX.MC]

INDITEX R - [Ticker: ITX.MC]
Última Trade	56,610	Range 52 Semanas	[36,700 - 56,250]
Hora da Última Trade	2010-09-10 - 16:35	Price-Target 1 Ano	N/A
Variação	-0,560 (-0.98%)	Capitalização Bolsista	0
Bid / Ask	56,580 x 384 - 56,610 x 4	EPS	0,00
Abertura	57,170	PER	0,00%
Máximo	57,630	Pagamento Dividendo	2010-09-11
Mínimo	56,390	Data Ex-Dividendo	2010-09-11
Fecho Anterior	655,000	Yield	1,92
Volume	897.672	Volume Médio (3m)	1.236.440
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 2010-09-11
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2010-05-17	00:00:00	44,67	45,85	44,20	45,06	2.179.600
2010-05-18	00:00:00	45,63	46,32	45,36	45,53	1.259.900
2010-05-19	00:00:00	45,22	45,80	44,50	44,65	1.760.200
2010-05-20	00:00:00	45,07	45,61	43,00	43,80	3.983.900
2010-05-21	00:00:00	43,36	44,28	42,54	43,93	4.344.100
2010-05-24	00:00:00	44,59	44,81	43,20	44,02	1.323.900
2010-05-25	00:00:00	42,74	43,29	42,26	42,83	2.541.100
2010-05-26	00:00:00	43,44	44,00	43,10	43,53	1.538.400
2010-05-27	00:00:00	44,34	44,80	43,33	44,54	2.396.200
2010-05-28	00:00:00	45,08	45,94	44,74	45,56	2.061.300
2010-05-31	00:00:00	45,40	45,62	45,11	45,42	1.191.700
2010-06-01	00:00:00	45,32	45,75	44,05	45,42	1.814.000
2010-06-02	00:00:00	45,10	45,81	44,30	45,62	2.215.500
2010-06-03	00:00:00	46,71	46,79	45,62	45,77	1.897.000
2010-06-04	00:00:00	45,63	45,89	44,17	44,85	3.172.600
2010-06-07	00:00:00	44,17	45,12	43,49	44,95	1.901.900
2010-06-08	00:00:00	44,80	45,19	43,22	43,88	2.446.700
2010-06-09	00:00:00	44,50	47,38	44,20	47,19	5.733.200
2010-06-10	00:00:00	46,58	48,40	46,30	47,32	4.032.200
2010-06-11	00:00:00	47,90	48,50	47,40	48,31	3.049.700
2010-06-14	00:00:00	48,58	48,94	47,24	47,30	1.648.100
2010-06-15	00:00:00	47,43	48,19	47,10	47,67	3.224.800
2010-06-16	00:00:00	47,61	48,25	46,90	47,60	2.216.500
2010-06-17	00:00:00	47,97	48,46	47,42	48,44	1.372.500
2010-06-18	00:00:00	48,40	49,35	48,00	49,08	2.428.300
2010-06-21	00:00:00	49,35	49,86	48,54	48,95	1.154.000
2010-06-22	00:00:00	49,00	49,90	48,64	49,52	1.592.400
2010-06-23	00:00:00	48,90	49,30	48,22	48,58	1.216.600
2010-06-24	00:00:00	48,91	49,10	47,49	47,69	1.197.900
2010-06-25	00:00:00	47,81	48,80	47,54	48,34	1.610.600
2010-06-28	00:00:00	48,54	48,91	47,85	48,81	1.376.000
2010-06-29	00:00:00	48,20	48,75	47,02	47,20	1.820.700
2010-06-30	00:00:00	46,85	47,27	46,25	47,08	1.468.900
2010-07-01	00:00:00	46,00	47,12	45,92	46,23	1.776.500
2010-07-02	00:00:00	46,10	47,80	45,80	46,95	1.603.700
2010-07-05	00:00:00	46,76	47,72	46,76	47,50	772.100
2010-07-06	00:00:00	47,78	49,00	47,60	48,69	1.291.000
2010-07-07	00:00:00	48,44	49,34	47,72	48,75	1.592.300
2010-07-08	00:00:00	49,14	49,49	48,55	48,75	1.646.400
2010-07-09	00:00:00	49,20	49,68	48,31	49,54	1.294.100
2010-07-12	00:00:00	49,56	49,70	48,48	48,83	1.517.900
2010-07-13	00:00:00	48,69	50,36	48,69	50,22	1.426.600
2010-07-14	00:00:00	50,60	50,75	50,00	50,66	1.850.900
2010-07-15	00:00:00	50,30	51,05	50,14	50,47	2.042.100
2010-07-16	00:00:00	50,52	50,70	49,75	49,98	1.533.300
2010-07-19	00:00:00	49,76	50,60	48,79	49,05	1.206.300
2010-07-20	00:00:00	49,59	49,89	48,87	49,70	1.460.300
2010-07-21	00:00:00	49,94	50,40	49,71	50,10	1.588.000
2010-07-22	00:00:00	50,00	51,86	49,79	51,60	1.590.800
2010-07-23	00:00:00	51,51	53,50	51,30	52,89	2.659.300
2010-07-26	00:00:00	53,20	53,50	52,18	53,32	1.069.200
2010-07-27	00:00:00	53,78	53,78	51,60	52,00	1.837.500
2010-07-28	00:00:00	52,00	52,40	51,33	51,66	1.146.400
2010-07-29	00:00:00	52,20	52,21	51,10	51,20	1.144.300
2010-07-30	00:00:00	51,09	51,50	50,44	50,75	1.590.200
2010-08-02	00:00:00	50,92	51,35	50,65	50,92	2.263.500
2010-08-03	00:00:00	50,77	51,99	50,77	51,60	1.397.700
2010-08-04	00:00:00	52,00	52,00	50,65	50,95	1.847.700
2010-08-05	00:00:00	51,16	51,34	50,71	50,78	1.330.700
2010-08-06	00:00:00	50,71	51,16	49,76	50,05	1.630.200
2010-08-09	00:00:00	50,92	51,42	50,45	50,93	578.600
2010-08-10	00:00:00	50,63	50,82	49,65	50,65	598.400
2010-08-11	00:00:00	50,37	50,60	49,85	50,08	1.028.500
2010-08-12	00:00:00	50,15	50,60	49,80	50,29	1.142.700
2010-08-13	00:00:00	50,75	50,79	49,70	50,46	1.034.700
2010-08-16	00:00:00	50,75	51,35	50,33	51,05	1.095.600
2010-08-17	00:00:00	51,04	52,11	50,90	51,90	1.145.200
2010-08-18	00:00:00	51,63	53,00	51,50	52,70	1.127.800
2010-08-19	00:00:00	52,89	52,89	51,85	51,97	1.387.300
2010-08-20	00:00:00	52,14	52,45	51,25	52,05	1.538.000
2010-08-23	00:00:00	52,05	52,96	51,76	52,78	1.254.300
2010-08-24	00:00:00	52,50	52,70	51,98	52,44	979.500
2010-08-25	00:00:00	52,40	52,42	51,40	51,65	1.465.400
2010-08-26	00:00:00	51,79	52,10	51,27	51,63	1.386.700
2010-08-27	00:00:00	51,43	52,36	51,24	52,36	1.310.000
2010-08-30	00:00:00	52,15	52,63	51,81	52,16	480.900
2010-08-31	00:00:00	51,50	52,65	51,40	52,65	1.143.000
2010-09-01	00:00:00	52,95	54,95	52,80	54,87	1.970.400
2010-09-02	00:00:00	54,80	55,35	54,25	55,10	1.388.100
2010-09-03	00:00:00	55,48	55,70	54,80	55,04	1.245.300
2010-09-06	00:00:00	55,75	55,82	54,95	55,57	720.800
2010-09-07	00:00:00	55,39	55,50	54,83	55,02	995.000
2010-09-08	00:00:00	55,00	56,25	54,81	56,17	1.217.900
2010-09-09	00:00:00	56,00	57,34	55,75	57,17	1.151.100
Filtrar o histórico: de / / até / /
<< < 21 22 23 24 > >>