(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 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 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
