(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 2024-05-15 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-05-19 | 00:00:00 | 23,89 | 23,98 | 23,68 | 23,93 | 1.536.300 | | 2005-05-20 | 00:00:00 | 23,95 | 24,17 | 23,75 | 23,90 | 1.410.400 | | 2005-05-23 | 00:00:00 | 24,05 | 24,05 | 23,46 | 23,64 | 3.456.700 | | 2005-05-24 | 00:00:00 | 23,67 | 23,74 | 23,26 | 23,43 | 1.779.300 | | 2005-05-25 | 00:00:00 | 23,40 | 23,50 | 23,31 | 23,35 | 1.634.900 | | 2005-05-26 | 00:00:00 | 23,30 | 23,49 | 23,21 | 23,29 | 2.290.500 | | 2005-05-27 | 00:00:00 | 23,30 | 23,35 | 22,89 | 23,00 | 2.629.700 | | 2005-05-30 | 00:00:00 | 22,91 | 23,12 | 22,75 | 23,09 | 1.448.400 | | 2005-05-31 | 00:00:00 | 23,26 | 23,26 | 22,87 | 23,04 | 1.562.500 | | 2005-06-01 | 00:00:00 | 23,12 | 23,40 | 23,11 | 23,40 | 2.222.400 | | 2005-06-02 | 00:00:00 | 23,40 | 23,40 | 23,15 | 23,25 | 2.332.300 | | 2005-06-03 | 00:00:00 | 23,25 | 23,25 | 23,25 | 23,25 | 0 | | 2005-06-06 | 00:00:00 | 23,20 | 23,20 | 22,74 | 22,77 | 2.556.700 | | 2005-06-07 | 00:00:00 | 22,78 | 22,85 | 22,51 | 22,63 | 3.052.800 | | 2005-06-08 | 00:00:00 | 22,65 | 22,70 | 22,40 | 22,56 | 3.424.100 | | 2005-06-09 | 00:00:00 | 22,66 | 22,94 | 22,53 | 22,67 | 2.516.400 | | 2005-06-10 | 00:00:00 | 22,81 | 23,19 | 22,80 | 23,13 | 2.774.000 | | 2005-06-13 | 00:00:00 | 22,63 | 22,75 | 21,51 | 21,60 | 12.967.500 | | 2005-06-14 | 00:00:00 | 21,65 | 21,68 | 21,21 | 21,34 | 7.277.100 | | 2005-06-15 | 00:00:00 | 21,49 | 21,72 | 21,40 | 21,54 | 3.210.400 | | 2005-06-16 | 00:00:00 | 21,69 | 21,75 | 21,55 | 21,70 | 2.723.300 | | 2005-06-17 | 00:00:00 | 21,80 | 21,83 | 21,67 | 21,80 | 1.906.100 | | 2005-06-20 | 00:00:00 | 21,88 | 21,96 | 21,67 | 21,86 | 2.261.100 | | 2005-06-21 | 00:00:00 | 21,97 | 21,97 | 21,75 | 21,87 | 1.510.800 | | 2005-06-22 | 00:00:00 | 21,94 | 21,94 | 21,75 | 21,80 | 2.659.100 | | 2005-06-23 | 00:00:00 | 21,70 | 21,75 | 21,56 | 21,74 | 3.937.400 | | 2005-06-24 | 00:00:00 | 21,66 | 21,89 | 21,60 | 21,65 | 2.039.800 | | 2005-06-27 | 00:00:00 | 21,60 | 21,66 | 21,50 | 21,66 | 3.697.700 | | 2005-06-28 | 00:00:00 | 21,74 | 21,75 | 21,54 | 21,63 | 1.181.100 | | 2005-06-29 | 00:00:00 | 21,70 | 21,75 | 21,50 | 21,56 | 1.491.800 | | 2005-06-30 | 00:00:00 | 21,65 | 21,65 | 21,08 | 21,28 | 3.521.400 | | 2005-07-01 | 00:00:00 | 21,20 | 21,40 | 21,18 | 21,36 | 2.161.800 | | 2005-07-04 | 00:00:00 | 21,35 | 21,36 | 21,15 | 21,23 | 2.178.000 | | 2005-07-05 | 00:00:00 | 21,23 | 21,35 | 21,22 | 21,35 | 2.454.100 | | 2005-07-06 | 00:00:00 | 21,33 | 21,36 | 21,20 | 21,25 | 3.470.000 | | 2005-07-07 | 00:00:00 | 21,24 | 21,24 | 20,51 | 20,82 | 3.798.700 | | 2005-07-08 | 00:00:00 | 21,13 | 21,14 | 20,84 | 21,08 | 1.623.900 | | 2005-07-11 | 00:00:00 | 21,20 | 21,34 | 21,06 | 21,16 | 2.891.000 | | 2005-07-12 | 00:00:00 | 21,24 | 21,35 | 21,04 | 21,33 | 2.073.200 | | 2005-07-13 | 00:00:00 | 21,20 | 21,72 | 21,20 | 21,72 | 3.215.700 | | 2005-07-14 | 00:00:00 | 21,67 | 21,97 | 21,66 | 21,91 | 2.953.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
