(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 | | 2007-03-22 | 00:00:00 | 45,40 | 45,40 | 44,20 | 44,50 | 2.972.400 | | 2007-03-23 | 00:00:00 | 44,62 | 45,35 | 44,43 | 44,89 | 2.250.600 | | 2007-03-26 | 00:00:00 | 44,85 | 45,55 | 44,83 | 45,14 | 1.738.400 | | 2007-03-27 | 00:00:00 | 45,45 | 45,78 | 45,33 | 45,42 | 1.854.500 | | 2007-03-28 | 00:00:00 | 45,29 | 45,69 | 45,15 | 45,49 | 1.590.100 | | 2007-03-29 | 00:00:00 | 45,65 | 46,10 | 45,60 | 45,97 | 1.372.400 | | 2007-03-30 | 00:00:00 | 46,48 | 46,96 | 45,90 | 46,53 | 1.372.200 | | 2007-04-02 | 00:00:00 | 46,73 | 47,74 | 46,20 | 47,48 | 1.837.400 | | 2007-04-03 | 00:00:00 | 47,69 | 47,96 | 46,80 | 47,20 | 2.541.600 | | 2007-04-04 | 00:00:00 | 47,21 | 47,33 | 46,80 | 47,01 | 1.773.900 | | 2007-04-05 | 00:00:00 | 47,24 | 47,82 | 47,10 | 47,65 | 1.529.200 | | 2007-04-06 | 00:00:00 | 47,65 | 47,65 | 47,65 | 47,65 | 0 | | 2007-04-09 | 00:00:00 | 47,65 | 47,65 | 47,65 | 47,65 | 0 | | 2007-04-10 | 00:00:00 | 47,80 | 47,86 | 47,45 | 47,76 | 869.600 | | 2007-04-11 | 00:00:00 | 47,90 | 47,90 | 47,30 | 47,55 | 1.583.000 | | 2007-04-12 | 00:00:00 | 47,50 | 47,54 | 46,00 | 47,18 | 1.802.000 | | 2007-04-13 | 00:00:00 | 47,29 | 47,49 | 47,00 | 47,35 | 1.012.600 | | 2007-04-16 | 00:00:00 | 47,87 | 48,43 | 47,50 | 48,05 | 2.165.600 | | 2007-04-17 | 00:00:00 | 48,07 | 48,10 | 47,40 | 47,51 | 1.449.700 | | 2007-04-18 | 00:00:00 | 47,55 | 47,62 | 47,10 | 47,40 | 1.302.700 | | 2007-04-19 | 00:00:00 | 47,00 | 47,07 | 46,50 | 46,85 | 1.113.000 | | 2007-04-20 | 00:00:00 | 47,14 | 47,89 | 46,95 | 47,32 | 1.387.300 | | 2007-04-23 | 00:00:00 | 47,26 | 47,96 | 47,26 | 47,75 | 1.389.100 | | 2007-04-24 | 00:00:00 | 47,75 | 47,75 | 45,50 | 46,07 | 4.422.500 | | 2007-04-25 | 00:00:00 | 46,02 | 46,72 | 45,92 | 46,30 | 10.061.400 | | 2007-04-26 | 00:00:00 | 46,75 | 46,79 | 46,01 | 46,18 | 1.971.100 | | 2007-04-27 | 00:00:00 | 46,18 | 46,28 | 45,11 | 45,21 | 1.916.100 | | 2007-04-30 | 00:00:00 | 45,00 | 45,75 | 44,98 | 45,38 | 1.830.200 | | 2007-05-01 | 00:00:00 | 45,38 | 45,38 | 45,38 | 45,38 | 0 | | 2007-05-02 | 00:00:00 | 45,80 | 46,87 | 45,31 | 46,05 | 2.166.600 | | 2007-05-03 | 00:00:00 | 45,73 | 46,18 | 45,00 | 45,71 | 2.624.100 | | 2007-05-04 | 00:00:00 | 45,56 | 46,70 | 45,56 | 46,10 | 2.947.100 | | 2007-05-07 | 00:00:00 | 46,01 | 46,70 | 45,99 | 46,36 | 2.388.500 | | 2007-05-08 | 00:00:00 | 46,59 | 46,59 | 45,40 | 45,85 | 2.776.600 | | 2007-05-09 | 00:00:00 | 46,10 | 46,59 | 45,90 | 46,08 | 2.192.200 | | 2007-05-10 | 00:00:00 | 46,20 | 46,60 | 45,80 | 46,10 | 1.816.800 | | 2007-05-11 | 00:00:00 | 45,95 | 46,81 | 45,45 | 46,72 | 1.400.600 | | 2007-05-14 | 00:00:00 | 47,00 | 47,10 | 46,41 | 46,97 | 1.492.100 | | 2007-05-15 | 00:00:00 | 46,96 | 47,09 | 46,50 | 46,91 | 1.495.600 | | 2007-05-16 | 00:00:00 | 46,95 | 47,60 | 46,63 | 47,46 | 1.502.800 | | 2007-05-17 | 00:00:00 | 47,38 | 48,13 | 47,16 | 47,99 | 1.785.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
