(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-09-13 | 00:00:00 | 16,99 | 17,10 | 16,75 | 16,95 | 2.832.000 | | 2001-09-14 | 00:00:00 | 16,99 | 17,17 | 16,95 | 16,95 | 1.925.600 | | 2001-09-17 | 00:00:00 | 16,70 | 17,30 | 16,50 | 16,70 | 2.117.500 | | 2001-09-18 | 00:00:00 | 16,60 | 16,96 | 16,40 | 16,50 | 3.903.300 | | 2001-09-19 | 00:00:00 | 16,25 | 16,78 | 16,10 | 16,65 | 4.340.400 | | 2001-09-20 | 00:00:00 | 16,72 | 17,20 | 16,41 | 16,74 | 2.780.700 | | 2001-09-21 | 00:00:00 | 16,74 | 16,74 | 15,15 | 15,30 | 5.091.300 | | 2001-09-24 | 00:00:00 | 15,60 | 17,18 | 15,60 | 17,18 | 4.112.600 | | 2001-09-25 | 00:00:00 | 17,32 | 17,98 | 17,02 | 17,98 | 2.232.300 | | 2001-09-26 | 00:00:00 | 17,95 | 18,94 | 17,47 | 18,81 | 2.206.100 | | 2001-09-27 | 00:00:00 | 18,50 | 18,50 | 17,66 | 18,05 | 2.011.200 | | 2001-09-28 | 00:00:00 | 18,05 | 18,05 | 18,05 | 18,05 | 0 | | 2001-10-01 | 00:00:00 | 18,15 | 18,63 | 18,00 | 18,60 | 1.924.300 | | 2001-10-02 | 00:00:00 | 18,41 | 18,69 | 18,10 | 18,12 | 2.672.500 | | 2001-10-03 | 00:00:00 | 18,03 | 18,05 | 17,50 | 17,50 | 1.512.900 | | 2001-10-04 | 00:00:00 | 17,60 | 18,20 | 17,60 | 18,00 | 2.209.700 | | 2001-10-05 | 00:00:00 | 17,79 | 18,37 | 17,62 | 17,95 | 1.124.700 | | 2001-10-08 | 00:00:00 | 17,89 | 18,50 | 17,50 | 17,75 | 1.553.100 | | 2001-10-09 | 00:00:00 | 17,51 | 18,60 | 17,51 | 18,43 | 896.300 | | 2001-10-10 | 00:00:00 | 18,66 | 18,78 | 18,26 | 18,70 | 1.190.800 | | 2001-10-11 | 00:00:00 | 18,52 | 18,79 | 18,38 | 18,60 | 1.394.100 | | 2001-10-12 | 00:00:00 | 18,60 | 18,60 | 18,60 | 18,60 | 0 | | 2001-10-15 | 00:00:00 | 18,31 | 18,48 | 17,64 | 18,20 | 849.500 | | 2001-10-16 | 00:00:00 | 18,20 | 18,20 | 18,20 | 18,20 | 0 | | 2001-10-17 | 00:00:00 | 18,11 | 18,98 | 18,11 | 18,98 | 1.231.900 | | 2001-10-18 | 00:00:00 | 18,12 | 19,40 | 18,12 | 19,29 | 887.800 | | 2001-10-19 | 00:00:00 | 19,28 | 19,40 | 18,53 | 18,90 | 1.165.200 | | 2001-10-22 | 00:00:00 | 19,00 | 19,41 | 18,61 | 19,41 | 800.600 | | 2001-10-23 | 00:00:00 | 19,19 | 19,45 | 18,95 | 19,45 | 878.000 | | 2001-10-24 | 00:00:00 | 19,13 | 19,90 | 19,07 | 19,61 | 1.368.400 | | 2001-10-25 | 00:00:00 | 19,65 | 20,19 | 19,40 | 19,94 | 1.522.600 | | 2001-10-26 | 00:00:00 | 19,94 | 19,94 | 19,94 | 19,94 | 0 | | 2001-10-29 | 00:00:00 | 20,50 | 20,74 | 19,75 | 20,00 | 1.266.200 | | 2001-10-30 | 00:00:00 | 20,00 | 20,45 | 19,31 | 19,31 | 1.097.600 | | 2001-10-31 | 00:00:00 | 19,36 | 20,80 | 19,36 | 20,70 | 1.374.400 | | 2001-11-01 | 00:00:00 | 20,68 | 20,68 | 19,45 | 19,50 | 1.214.700 | | 2001-11-02 | 00:00:00 | 19,62 | 19,73 | 19,12 | 19,34 | 1.179.600 | | 2001-11-05 | 00:00:00 | 19,40 | 19,80 | 19,36 | 19,60 | 769.000 | | 2001-11-06 | 00:00:00 | 19,61 | 19,79 | 19,41 | 19,79 | 959.900 | | 2001-11-07 | 00:00:00 | 19,70 | 20,50 | 19,50 | 20,50 | 1.139.700 | | 2001-11-08 | 00:00:00 | 20,05 | 20,20 | 19,88 | 20,00 | 1.854.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
