(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 | | 2006-08-10 | 00:00:00 | 33,65 | 33,69 | 32,82 | 33,53 | 1.019.100 | | 2006-08-11 | 00:00:00 | 33,52 | 33,84 | 33,20 | 33,56 | 416.200 | | 2006-08-14 | 00:00:00 | 33,75 | 33,84 | 33,42 | 33,61 | 622.900 | | 2006-08-15 | 00:00:00 | 33,41 | 34,35 | 33,41 | 34,22 | 657.500 | | 2006-08-16 | 00:00:00 | 34,05 | 34,85 | 33,89 | 34,79 | 1.168.200 | | 2006-08-17 | 00:00:00 | 34,60 | 35,00 | 34,37 | 34,86 | 1.053.000 | | 2006-08-18 | 00:00:00 | 34,88 | 35,00 | 34,63 | 34,75 | 442.700 | | 2006-08-21 | 00:00:00 | 34,54 | 34,72 | 34,50 | 34,58 | 598.100 | | 2006-08-22 | 00:00:00 | 34,73 | 34,97 | 34,25 | 34,42 | 1.041.000 | | 2006-08-23 | 00:00:00 | 34,53 | 34,68 | 34,37 | 34,52 | 965.400 | | 2006-08-24 | 00:00:00 | 34,65 | 34,69 | 34,06 | 34,33 | 3.228.700 | | 2006-08-25 | 00:00:00 | 34,51 | 34,56 | 34,05 | 34,19 | 5.893.700 | | 2006-08-28 | 00:00:00 | 34,39 | 34,47 | 34,03 | 34,35 | 544.400 | | 2006-08-29 | 00:00:00 | 34,42 | 35,00 | 34,35 | 34,87 | 1.136.100 | | 2006-08-30 | 00:00:00 | 35,01 | 35,25 | 34,97 | 35,15 | 830.500 | | 2006-08-31 | 00:00:00 | 35,38 | 35,43 | 35,04 | 35,21 | 840.900 | | 2006-09-01 | 00:00:00 | 35,28 | 35,97 | 35,21 | 35,35 | 767.400 | | 2006-09-04 | 00:00:00 | 35,46 | 35,64 | 35,26 | 35,30 | 9.377.600 | | 2006-09-05 | 00:00:00 | 35,40 | 35,50 | 35,00 | 35,33 | 710.100 | | 2006-09-06 | 00:00:00 | 35,29 | 35,58 | 35,07 | 35,19 | 861.900 | | 2006-09-07 | 00:00:00 | 35,17 | 35,59 | 35,10 | 35,29 | 999.900 | | 2006-09-08 | 00:00:00 | 35,42 | 35,97 | 35,36 | 35,67 | 621.100 | | 2006-09-11 | 00:00:00 | 35,70 | 35,72 | 35,02 | 35,18 | 1.040.800 | | 2006-09-12 | 00:00:00 | 35,21 | 35,48 | 34,60 | 35,33 | 2.249.400 | | 2006-09-13 | 00:00:00 | 35,44 | 35,65 | 35,21 | 35,45 | 1.177.500 | | 2006-09-14 | 00:00:00 | 35,61 | 36,00 | 35,15 | 35,24 | 1.221.000 | | 2006-09-15 | 00:00:00 | 35,29 | 35,45 | 35,08 | 35,25 | 1.489.600 | | 2006-09-18 | 00:00:00 | 35,23 | 35,34 | 34,61 | 34,64 | 2.644.600 | | 2006-09-19 | 00:00:00 | 34,72 | 35,19 | 34,37 | 34,67 | 1.386.700 | | 2006-09-20 | 00:00:00 | 34,42 | 34,74 | 33,61 | 34,07 | 4.090.200 | | 2006-09-21 | 00:00:00 | 34,60 | 34,85 | 34,30 | 34,76 | 2.362.500 | | 2006-09-22 | 00:00:00 | 34,55 | 34,79 | 34,19 | 34,35 | 1.507.100 | | 2006-09-25 | 00:00:00 | 34,59 | 34,96 | 34,41 | 34,50 | 3.849.900 | | 2006-09-26 | 00:00:00 | 34,70 | 35,23 | 34,60 | 35,05 | 1.840.900 | | 2006-09-27 | 00:00:00 | 34,79 | 35,65 | 34,53 | 35,50 | 1.857.600 | | 2006-09-28 | 00:00:00 | 35,50 | 36,50 | 35,40 | 36,24 | 2.040.100 | | 2006-09-29 | 00:00:00 | 36,33 | 36,94 | 36,25 | 36,76 | 2.215.300 | | 2006-10-02 | 00:00:00 | 36,84 | 37,05 | 36,28 | 36,33 | 1.460.600 | | 2006-10-03 | 00:00:00 | 36,51 | 36,79 | 36,22 | 36,39 | 1.028.100 | | 2006-10-04 | 00:00:00 | 36,50 | 36,88 | 36,22 | 36,67 | 1.340.400 | | 2006-10-05 | 00:00:00 | 37,00 | 37,00 | 36,50 | 36,82 | 1.517.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
