(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-03 | 00:00:00 | 21,95 | 22,65 | 21,81 | 22,50 | 697.000 | | 2002-01-04 | 00:00:00 | 22,38 | 22,85 | 22,10 | 22,50 | 1.000.000 | | 2002-01-07 | 00:00:00 | 22,37 | 22,82 | 22,16 | 22,20 | 1.171.100 | | 2002-01-08 | 00:00:00 | 22,01 | 22,98 | 22,01 | 22,98 | 713.200 | | 2002-01-09 | 00:00:00 | 22,80 | 22,80 | 21,99 | 22,50 | 1.072.500 | | 2002-01-10 | 00:00:00 | 22,20 | 22,45 | 22,01 | 22,45 | 936.300 | | 2002-01-11 | 00:00:00 | 22,44 | 22,55 | 21,80 | 21,80 | 1.092.000 | | 2002-01-14 | 00:00:00 | 21,90 | 21,97 | 21,55 | 21,66 | 923.200 | | 2002-01-15 | 00:00:00 | 21,58 | 21,58 | 20,90 | 21,15 | 1.272.200 | | 2002-01-16 | 00:00:00 | 21,35 | 22,19 | 21,02 | 21,50 | 1.498.300 | | 2002-01-17 | 00:00:00 | 21,51 | 21,93 | 21,25 | 21,60 | 794.000 | | 2002-01-18 | 00:00:00 | 21,50 | 21,90 | 21,42 | 21,70 | 626.800 | | 2002-01-21 | 00:00:00 | 21,51 | 21,93 | 21,45 | 21,60 | 469.800 | | 2002-01-22 | 00:00:00 | 21,60 | 21,75 | 21,12 | 21,60 | 791.200 | | 2002-01-23 | 00:00:00 | 21,50 | 22,29 | 21,37 | 22,10 | 1.068.300 | | 2002-01-24 | 00:00:00 | 22,09 | 22,82 | 22,00 | 22,82 | 894.500 | | 2002-01-25 | 00:00:00 | 22,51 | 23,00 | 22,31 | 22,55 | 643.200 | | 2002-01-28 | 00:00:00 | 22,54 | 22,98 | 22,30 | 22,50 | 380.100 | | 2002-01-29 | 00:00:00 | 22,60 | 22,80 | 21,82 | 22,00 | 514.000 | | 2002-01-30 | 00:00:00 | 21,99 | 22,15 | 21,10 | 21,67 | 860.600 | | 2002-01-31 | 00:00:00 | 21,85 | 22,17 | 21,67 | 22,13 | 639.000 | | 2002-02-01 | 00:00:00 | 22,55 | 22,99 | 22,30 | 22,99 | 1.173.100 | | 2002-02-04 | 00:00:00 | 22,85 | 22,85 | 22,31 | 22,42 | 989.800 | | 2002-02-05 | 00:00:00 | 22,21 | 22,36 | 21,80 | 22,20 | 705.100 | | 2002-02-06 | 00:00:00 | 22,20 | 22,20 | 21,51 | 21,51 | 547.400 | | 2002-02-07 | 00:00:00 | 21,58 | 22,25 | 21,41 | 22,19 | 580.500 | | 2002-02-08 | 00:00:00 | 21,97 | 22,00 | 21,60 | 21,60 | 950.600 | | 2002-02-11 | 00:00:00 | 21,83 | 21,94 | 21,55 | 21,60 | 538.900 | | 2002-02-12 | 00:00:00 | 21,79 | 21,94 | 21,45 | 21,49 | 945.900 | | 2002-02-13 | 00:00:00 | 21,50 | 21,70 | 21,18 | 21,24 | 876.100 | | 2002-02-14 | 00:00:00 | 21,39 | 22,22 | 21,30 | 22,10 | 1.100.000 | | 2002-02-15 | 00:00:00 | 21,90 | 22,48 | 21,90 | 22,48 | 1.167.300 | | 2002-02-18 | 00:00:00 | 22,21 | 22,48 | 22,16 | 22,24 | 535.800 | | 2002-02-19 | 00:00:00 | 22,30 | 22,30 | 21,85 | 22,00 | 786.100 | | 2002-02-20 | 00:00:00 | 22,03 | 22,17 | 21,63 | 21,76 | 736.600 | | 2002-02-21 | 00:00:00 | 21,98 | 22,14 | 21,72 | 22,06 | 730.900 | | 2002-02-22 | 00:00:00 | 21,96 | 22,14 | 21,66 | 22,00 | 552.000 | | 2002-02-25 | 00:00:00 | 21,82 | 22,41 | 21,76 | 22,39 | 2.128.700 | | 2002-02-26 | 00:00:00 | 22,50 | 22,65 | 21,90 | 22,00 | 893.100 | | 2002-02-27 | 00:00:00 | 21,95 | 23,00 | 21,95 | 23,00 | 719.500 | | 2002-02-28 | 00:00:00 | 22,55 | 22,89 | 22,18 | 22,66 | 1.018.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
