(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 | | 2003-01-30 | 00:00:00 | 21,80 | 22,69 | 21,72 | 22,55 | 868.000 | | 2003-01-31 | 00:00:00 | 22,30 | 22,49 | 21,85 | 22,18 | 1.193.400 | | 2003-02-03 | 00:00:00 | 22,12 | 22,69 | 21,95 | 22,50 | 1.150.300 | | 2003-02-04 | 00:00:00 | 22,25 | 22,47 | 21,85 | 21,94 | 978.800 | | 2003-02-05 | 00:00:00 | 21,86 | 22,19 | 21,52 | 22,05 | 1.120.500 | | 2003-02-06 | 00:00:00 | 21,95 | 22,45 | 21,74 | 21,95 | 958.500 | | 2003-02-07 | 00:00:00 | 21,77 | 22,24 | 21,77 | 22,21 | 1.279.200 | | 2003-02-10 | 00:00:00 | 22,04 | 22,24 | 21,66 | 21,80 | 906.600 | | 2003-02-11 | 00:00:00 | 21,71 | 22,15 | 21,71 | 22,05 | 693.200 | | 2003-02-12 | 00:00:00 | 22,01 | 22,10 | 21,83 | 22,04 | 590.700 | | 2003-02-13 | 00:00:00 | 21,82 | 22,40 | 21,55 | 21,55 | 610.700 | | 2003-02-14 | 00:00:00 | 21,74 | 22,45 | 21,56 | 22,12 | 879.100 | | 2003-02-17 | 00:00:00 | 22,07 | 22,60 | 22,07 | 22,41 | 685.100 | | 2003-02-18 | 00:00:00 | 22,25 | 22,94 | 22,25 | 22,55 | 876.900 | | 2003-02-19 | 00:00:00 | 22,65 | 22,65 | 22,30 | 22,40 | 708.800 | | 2003-02-20 | 00:00:00 | 22,49 | 22,60 | 22,00 | 22,15 | 1.106.700 | | 2003-02-21 | 00:00:00 | 22,00 | 22,46 | 21,83 | 21,94 | 866.100 | | 2003-02-24 | 00:00:00 | 21,97 | 22,19 | 21,70 | 21,71 | 790.700 | | 2003-02-25 | 00:00:00 | 21,75 | 21,85 | 21,32 | 21,60 | 1.425.400 | | 2003-02-26 | 00:00:00 | 21,67 | 22,78 | 21,62 | 22,55 | 2.179.700 | | 2003-02-27 | 00:00:00 | 22,63 | 23,10 | 22,36 | 22,95 | 1.758.500 | | 2003-02-28 | 00:00:00 | 22,84 | 22,90 | 22,29 | 22,40 | 1.319.400 | | 2003-03-03 | 00:00:00 | 22,37 | 23,19 | 22,30 | 22,68 | 899.900 | | 2003-03-04 | 00:00:00 | 22,41 | 22,43 | 22,07 | 22,15 | 803.200 | | 2003-03-05 | 00:00:00 | 22,35 | 23,44 | 22,04 | 23,27 | 1.625.200 | | 2003-03-06 | 00:00:00 | 23,27 | 23,30 | 22,75 | 22,80 | 1.531.200 | | 2003-03-07 | 00:00:00 | 22,51 | 23,00 | 22,05 | 22,19 | 1.034.200 | | 2003-03-10 | 00:00:00 | 22,21 | 22,59 | 21,95 | 21,95 | 724.200 | | 2003-03-11 | 00:00:00 | 21,90 | 22,33 | 21,65 | 21,95 | 1.064.100 | | 2003-03-12 | 00:00:00 | 21,91 | 22,18 | 21,30 | 21,39 | 1.911.900 | | 2003-03-13 | 00:00:00 | 21,79 | 21,90 | 21,51 | 21,66 | 1.162.100 | | 2003-03-14 | 00:00:00 | 21,80 | 22,00 | 21,68 | 21,85 | 1.836.200 | | 2003-03-17 | 00:00:00 | 21,81 | 22,50 | 21,38 | 22,50 | 1.447.500 | | 2003-03-18 | 00:00:00 | 22,48 | 23,25 | 22,10 | 23,09 | 1.534.400 | | 2003-03-19 | 00:00:00 | 23,15 | 23,80 | 22,60 | 23,05 | 1.158.100 | | 2003-03-20 | 00:00:00 | 23,01 | 23,45 | 22,66 | 22,90 | 618.300 | | 2003-03-21 | 00:00:00 | 18,49 | 19,42 | 18,40 | 18,40 | 23.298.600 | | 2003-03-24 | 00:00:00 | 18,50 | 18,71 | 17,51 | 17,82 | 6.867.900 | | 2003-03-25 | 00:00:00 | 17,71 | 18,22 | 17,71 | 18,15 | 2.161.800 | | 2003-03-26 | 00:00:00 | 18,34 | 18,74 | 18,20 | 18,69 | 4.075.500 | | 2003-03-27 | 00:00:00 | 18,65 | 18,81 | 18,51 | 18,65 | 2.257.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
