(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-11-08 | 00:00:00 | 20,05 | 20,20 | 19,88 | 20,00 | 1.854.200 | 2001-11-09 | 00:00:00 | 19,76 | 20,09 | 19,60 | 19,85 | 696.700 | 2001-11-12 | 00:00:00 | 19,73 | 20,50 | 19,56 | 19,62 | 939.300 | 2001-11-13 | 00:00:00 | 19,94 | 20,22 | 19,71 | 20,10 | 851.500 | 2001-11-14 | 00:00:00 | 20,00 | 20,46 | 19,87 | 20,39 | 1.148.400 | 2001-11-15 | 00:00:00 | 20,40 | 20,80 | 20,25 | 20,50 | 1.278.700 | 2001-11-16 | 00:00:00 | 20,52 | 20,85 | 20,10 | 20,30 | 1.018.400 | 2001-11-19 | 00:00:00 | 20,54 | 21,10 | 20,32 | 21,00 | 1.095.800 | 2001-11-20 | 00:00:00 | 21,00 | 21,45 | 20,51 | 21,10 | 1.041.200 | 2001-11-21 | 00:00:00 | 20,98 | 21,50 | 20,79 | 20,80 | 965.700 | 2001-11-22 | 00:00:00 | 21,25 | 21,39 | 20,81 | 21,30 | 471.000 | 2001-11-23 | 00:00:00 | 21,29 | 21,31 | 20,86 | 20,90 | 942.700 | 2001-11-26 | 00:00:00 | 21,23 | 22,00 | 21,05 | 22,00 | 1.583.400 | 2001-11-27 | 00:00:00 | 21,97 | 22,30 | 21,13 | 21,30 | 1.207.700 | 2001-11-28 | 00:00:00 | 21,77 | 21,77 | 20,57 | 20,65 | 968.800 | 2001-11-29 | 00:00:00 | 20,50 | 21,60 | 20,25 | 20,60 | 1.267.200 | 2001-11-30 | 00:00:00 | 21,10 | 22,05 | 20,32 | 21,54 | 6.505.700 | 2001-12-03 | 00:00:00 | 21,49 | 22,50 | 21,20 | 22,50 | 1.371.100 | 2001-12-04 | 00:00:00 | 22,15 | 23,08 | 22,02 | 22,83 | 2.321.500 | 2001-12-05 | 00:00:00 | 23,05 | 23,95 | 22,83 | 23,95 | 1.781.400 | 2001-12-06 | 00:00:00 | 23,95 | 23,95 | 23,95 | 23,95 | 0 | 2001-12-07 | 00:00:00 | 23,80 | 23,95 | 22,91 | 23,53 | 1.815.700 | 2001-12-10 | 00:00:00 | 23,25 | 23,25 | 22,53 | 22,95 | 1.396.200 | 2001-12-11 | 00:00:00 | 22,71 | 23,24 | 22,60 | 22,60 | 1.408.200 | 2001-12-12 | 00:00:00 | 22,75 | 22,90 | 21,54 | 21,56 | 1.855.100 | 2001-12-13 | 00:00:00 | 21,67 | 21,67 | 20,50 | 20,50 | 3.514.100 | 2001-12-14 | 00:00:00 | 20,66 | 21,75 | 20,32 | 21,00 | 2.474.100 | 2001-12-17 | 00:00:00 | 21,70 | 22,00 | 20,96 | 22,00 | 1.108.200 | 2001-12-18 | 00:00:00 | 21,95 | 22,10 | 21,68 | 22,00 | 1.220.700 | 2001-12-19 | 00:00:00 | 22,05 | 22,05 | 21,70 | 21,90 | 929.000 | 2001-12-20 | 00:00:00 | 21,70 | 21,79 | 21,25 | 21,50 | 866.500 | 2001-12-21 | 00:00:00 | 21,40 | 21,87 | 20,90 | 21,50 | 1.381.200 | 2001-12-24 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | 2001-12-25 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | 2001-12-26 | 00:00:00 | 21,50 | 21,50 | 21,50 | 21,50 | 0 | 2001-12-27 | 00:00:00 | 21,40 | 21,75 | 21,05 | 21,50 | 1.153.000 | 2001-12-28 | 00:00:00 | 21,40 | 22,55 | 21,36 | 21,41 | 1.099.000 | 2001-12-31 | 00:00:00 | 21,41 | 21,41 | 21,41 | 21,41 | 0 | 2002-01-01 | 00:00:00 | 21,41 | 21,41 | 21,41 | 21,41 | 0 | 2002-01-02 | 00:00:00 | 22,10 | 22,60 | 21,20 | 21,70 | 551.200 | 2002-01-03 | 00:00:00 | 21,95 | 22,65 | 21,81 | 22,50 | 697.000 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|