(Login BolsaPT & Canal Forex) |
|
 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 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-18 | 00:00:00 | 20,49 | 21,10 | 20,26 | 21,10 | 1.857.700 | | 2002-07-19 | 00:00:00 | 20,63 | 20,95 | 20,30 | 20,50 | 1.420.200 | | 2002-07-22 | 00:00:00 | 20,85 | 20,85 | 19,32 | 19,51 | 14.192.400 | | 2002-07-23 | 00:00:00 | 19,99 | 20,40 | 19,17 | 19,20 | 9.960.400 | | 2002-07-24 | 00:00:00 | 19,20 | 19,40 | 18,61 | 18,61 | 2.035.700 | | 2002-07-25 | 00:00:00 | 19,27 | 19,27 | 18,50 | 18,82 | 1.493.400 | | 2002-07-26 | 00:00:00 | 18,61 | 18,98 | 18,00 | 18,48 | 971.200 | | 2002-07-29 | 00:00:00 | 19,00 | 20,20 | 18,55 | 20,15 | 982.700 | | 2002-07-30 | 00:00:00 | 20,15 | 19,97 | 19,21 | 19,21 | 7.315.900 | | 2002-07-31 | 00:00:00 | 19,87 | 20,00 | 19,50 | 20,00 | 4.595.600 | | 2002-08-01 | 00:00:00 | 20,18 | 20,18 | 19,30 | 19,50 | 883.900 | | 2002-08-02 | 00:00:00 | 19,22 | 19,32 | 18,35 | 18,60 | 1.273.800 | | 2002-08-05 | 00:00:00 | 18,25 | 18,40 | 17,49 | 17,64 | 14.738.500 | | 2002-08-06 | 00:00:00 | 17,48 | 19,00 | 17,10 | 19,00 | 1.779.100 | | 2002-08-07 | 00:00:00 | 19,10 | 19,50 | 18,86 | 19,50 | 1.185.000 | | 2002-08-08 | 00:00:00 | 19,18 | 19,93 | 19,00 | 19,90 | 1.144.000 | | 2002-08-09 | 00:00:00 | 19,80 | 19,80 | 17,90 | 18,40 | 2.605.200 | | 2002-08-12 | 00:00:00 | 18,25 | 18,25 | 17,83 | 17,90 | 893.500 | | 2002-08-13 | 00:00:00 | 17,80 | 18,38 | 17,75 | 18,05 | 936.400 | | 2002-08-14 | 00:00:00 | 17,79 | 18,75 | 17,79 | 18,54 | 819.600 | | 2002-08-15 | 00:00:00 | 18,54 | 18,54 | 18,54 | 18,54 | 0 | | 2002-08-16 | 00:00:00 | 18,95 | 19,50 | 18,24 | 19,50 | 1.520.200 | | 2002-08-19 | 00:00:00 | 19,38 | 19,70 | 18,66 | 19,07 | 952.800 | | 2002-08-20 | 00:00:00 | 19,00 | 19,15 | 18,82 | 19,00 | 818.800 | | 2002-08-21 | 00:00:00 | 19,10 | 19,90 | 19,01 | 19,90 | 448.300 | | 2002-08-22 | 00:00:00 | 19,15 | 20,71 | 19,15 | 20,71 | 658.600 | | 2002-08-23 | 00:00:00 | 20,76 | 20,84 | 19,52 | 19,65 | 831.400 | | 2002-08-26 | 00:00:00 | 19,64 | 19,69 | 19,20 | 19,21 | 415.700 | | 2002-08-27 | 00:00:00 | 19,45 | 19,45 | 18,98 | 19,09 | 1.269.800 | | 2002-08-28 | 00:00:00 | 19,18 | 19,29 | 19,00 | 19,00 | 1.002.000 | | 2002-08-29 | 00:00:00 | 19,18 | 19,18 | 18,78 | 18,86 | 509.900 | | 2002-08-30 | 00:00:00 | 18,81 | 19,90 | 18,81 | 19,90 | 918.200 | | 2002-09-02 | 00:00:00 | 19,42 | 19,88 | 19,30 | 19,75 | 617.600 | | 2002-09-03 | 00:00:00 | 19,75 | 19,75 | 18,95 | 19,30 | 730.100 | | 2002-09-04 | 00:00:00 | 19,30 | 19,31 | 19,00 | 19,01 | 746.500 | | 2002-09-05 | 00:00:00 | 19,18 | 19,20 | 18,58 | 18,84 | 2.490.600 | | 2002-09-06 | 00:00:00 | 18,73 | 18,88 | 18,46 | 18,65 | 707.500 | | 2002-09-09 | 00:00:00 | 18,70 | 19,20 | 18,70 | 19,00 | 712.900 | | 2002-09-10 | 00:00:00 | 19,00 | 19,93 | 18,91 | 19,88 | 779.500 | | 2002-09-11 | 00:00:00 | 19,82 | 20,20 | 19,30 | 19,85 | 789.900 | | 2002-09-12 | 00:00:00 | 19,80 | 19,90 | 19,11 | 19,16 | 706.600 | | 2002-09-13 | 00:00:00 | 19,16 | 19,65 | 19,14 | 19,39 | 1.193.600 | | 2002-09-16 | 00:00:00 | 19,11 | 20,31 | 19,11 | 20,31 | 909.600 | | 2002-09-17 | 00:00:00 | 20,49 | 20,49 | 20,02 | 20,47 | 1.038.600 | | 2002-09-18 | 00:00:00 | 20,31 | 20,49 | 20,00 | 20,26 | 942.300 | | 2002-09-19 | 00:00:00 | 20,11 | 20,75 | 19,80 | 20,10 | 1.997.000 | | 2002-09-20 | 00:00:00 | 20,38 | 21,75 | 19,83 | 21,40 | 3.242.900 | | 2002-09-23 | 00:00:00 | 21,05 | 21,14 | 20,41 | 21,00 | 1.694.300 | | 2002-09-24 | 00:00:00 | 21,00 | 21,30 | 20,53 | 21,00 | 1.744.800 | | 2002-09-25 | 00:00:00 | 20,60 | 20,99 | 20,51 | 20,85 | 1.156.300 | | 2002-09-26 | 00:00:00 | 21,15 | 21,15 | 20,22 | 20,40 | 1.462.900 | | 2002-09-27 | 00:00:00 | 20,67 | 20,89 | 20,21 | 20,53 | 1.841.100 | | 2002-09-30 | 00:00:00 | 20,24 | 20,60 | 19,70 | 20,50 | 1.229.700 | | 2002-10-01 | 00:00:00 | 20,52 | 20,67 | 19,76 | 19,90 | 1.744.700 | | 2002-10-02 | 00:00:00 | 20,49 | 20,95 | 19,90 | 20,55 | 1.910.800 | | 2002-10-03 | 00:00:00 | 20,55 | 20,57 | 19,80 | 19,82 | 2.530.000 | | 2002-10-04 | 00:00:00 | 19,92 | 20,49 | 19,84 | 20,45 | 938.000 | | 2002-10-07 | 00:00:00 | 19,97 | 20,65 | 19,97 | 20,45 | 700.400 | | 2002-10-08 | 00:00:00 | 20,45 | 21,06 | 20,16 | 20,89 | 3.921.200 | | 2002-10-09 | 00:00:00 | 21,00 | 21,25 | 20,61 | 21,25 | 1.736.900 | | 2002-10-10 | 00:00:00 | 21,00 | 21,60 | 20,95 | 21,50 | 2.482.600 | | 2002-10-11 | 00:00:00 | 21,11 | 22,48 | 21,31 | 22,45 | 2.754.500 | | 2002-10-14 | 00:00:00 | 22,08 | 22,49 | 21,75 | 21,85 | 668.400 | | 2002-10-15 | 00:00:00 | 21,91 | 22,94 | 21,91 | 22,91 | 2.489.300 | | 2002-10-16 | 00:00:00 | 22,61 | 22,87 | 22,23 | 22,41 | 2.102.500 | | 2002-10-17 | 00:00:00 | 22,51 | 23,45 | 22,40 | 23,40 | 2.638.000 | | 2002-10-18 | 00:00:00 | 23,12 | 23,47 | 22,53 | 23,24 | 1.453.600 | | 2002-10-21 | 00:00:00 | 23,00 | 23,20 | 22,45 | 22,45 | 2.170.300 | | 2002-10-22 | 00:00:00 | 22,41 | 23,18 | 21,91 | 22,79 | 1.247.800 | | 2002-10-23 | 00:00:00 | 22,89 | 23,10 | 22,46 | 22,83 | 1.158.500 | | 2002-10-24 | 00:00:00 | 22,77 | 23,07 | 22,60 | 22,98 | 1.146.900 | | 2002-10-25 | 00:00:00 | 22,63 | 22,65 | 22,03 | 22,18 | 1.156.500 | | 2002-10-28 | 00:00:00 | 22,39 | 22,68 | 22,09 | 22,09 | 942.600 | | 2002-10-29 | 00:00:00 | 22,15 | 22,55 | 21,70 | 21,93 | 992.400 | | 2002-10-30 | 00:00:00 | 22,20 | 22,53 | 21,86 | 22,50 | 814.600 | | 2002-10-31 | 00:00:00 | 22,44 | 22,70 | 22,14 | 22,70 | 1.850.200 | | 2002-11-01 | 00:00:00 | 22,70 | 22,70 | 22,70 | 22,70 | 0 | | 2002-11-04 | 00:00:00 | 23,08 | 23,10 | 22,66 | 22,80 | 1.812.100 | | 2002-11-05 | 00:00:00 | 22,53 | 22,81 | 22,25 | 22,54 | 832.500 | | 2002-11-06 | 00:00:00 | 22,54 | 22,78 | 22,31 | 22,78 | 2.601.600 | | 2002-11-07 | 00:00:00 | 22,74 | 22,82 | 22,47 | 22,65 | 1.024.300 | | 2002-11-08 | 00:00:00 | 22,03 | 22,75 | 22,02 | 22,67 | 983.300 | | 2002-11-11 | 00:00:00 | 22,69 | 22,88 | 22,40 | 22,88 | 907.500 | | 2002-11-12 | 00:00:00 | 22,85 | 22,94 | 22,52 | 22,70 | 1.306.600 | | 2002-11-13 | 00:00:00 | 22,55 | 22,79 | 22,42 | 22,73 | 1.471.000 | | 2002-11-14 | 00:00:00 | 22,53 | 22,86 | 22,20 | 22,78 | 900.800 | | 2002-11-15 | 00:00:00 | 22,78 | 22,80 | 22,10 | 22,45 | 1.479.800 | | 2002-11-18 | 00:00:00 | 22,24 | 22,79 | 22,23 | 22,75 | 1.228.600 | | 2002-11-19 | 00:00:00 | 22,52 | 22,74 | 22,50 | 22,70 | 1.121.900 | | 2002-11-20 | 00:00:00 | 22,54 | 22,73 | 22,36 | 22,68 | 1.164.700 | | 2002-11-21 | 00:00:00 | 22,60 | 22,76 | 22,41 | 22,70 | 909.100 | | 2002-11-22 | 00:00:00 | 22,73 | 22,95 | 22,60 | 22,92 | 603.300 | | 2002-11-25 | 00:00:00 | 22,73 | 22,99 | 22,52 | 22,96 | 1.198.400 | | 2002-11-26 | 00:00:00 | 22,88 | 23,00 | 22,50 | 22,94 | 738.700 | | 2002-11-27 | 00:00:00 | 22,90 | 24,22 | 22,75 | 24,00 | 1.555.100 | | 2002-11-28 | 00:00:00 | 23,84 | 24,65 | 23,55 | 24,25 | 1.709.800 | | 2002-11-29 | 00:00:00 | 24,19 | 24,96 | 24,19 | 24,49 | 1.280.000 | | 2002-12-02 | 00:00:00 | 24,10 | 25,00 | 24,10 | 25,00 | 1.038.700 | | 2002-12-03 | 00:00:00 | 24,89 | 25,22 | 23,80 | 24,00 | 1.458.300 | | 2002-12-04 | 00:00:00 | 24,00 | 24,62 | 23,15 | 23,79 | 1.156.000 | | 2002-12-05 | 00:00:00 | 23,80 | 24,79 | 23,41 | 23,76 | 1.069.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
