(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 | 2002-02-28 | 00:00:00 | 22,55 | 22,89 | 22,18 | 22,66 | 1.018.500 | 2002-03-01 | 00:00:00 | 22,77 | 23,00 | 22,51 | 23,00 | 763.400 | 2002-03-04 | 00:00:00 | 22,85 | 23,06 | 22,71 | 23,00 | 883.600 | 2002-03-05 | 00:00:00 | 22,65 | 22,85 | 22,36 | 22,55 | 860.200 | 2002-03-06 | 00:00:00 | 22,15 | 22,59 | 22,15 | 22,30 | 715.200 | 2002-03-07 | 00:00:00 | 22,50 | 22,97 | 22,20 | 22,20 | 587.900 | 2002-03-08 | 00:00:00 | 22,45 | 22,90 | 22,40 | 22,82 | 598.500 | 2002-03-11 | 00:00:00 | 22,83 | 22,90 | 22,37 | 22,69 | 569.500 | 2002-03-12 | 00:00:00 | 22,47 | 22,68 | 22,13 | 22,15 | 524.600 | 2002-03-13 | 00:00:00 | 22,00 | 22,29 | 21,91 | 21,93 | 1.242.500 | 2002-03-14 | 00:00:00 | 22,00 | 22,28 | 21,93 | 22,27 | 395.400 | 2002-03-15 | 00:00:00 | 22,27 | 22,87 | 22,00 | 22,85 | 1.177.900 | 2002-03-18 | 00:00:00 | 22,66 | 22,91 | 22,33 | 22,91 | 885.400 | 2002-03-19 | 00:00:00 | 22,89 | 22,89 | 22,48 | 22,53 | 604.400 | 2002-03-20 | 00:00:00 | 22,69 | 22,79 | 22,35 | 22,67 | 762.400 | 2002-03-21 | 00:00:00 | 22,70 | 22,70 | 22,12 | 22,22 | 659.400 | 2002-03-22 | 00:00:00 | 22,74 | 22,86 | 21,95 | 21,95 | 2.558.100 | 2002-03-25 | 00:00:00 | 22,03 | 22,12 | 21,36 | 21,50 | 1.935.100 | 2002-03-26 | 00:00:00 | 21,51 | 21,63 | 21,05 | 21,40 | 2.818.100 | 2002-03-27 | 00:00:00 | 21,58 | 21,60 | 21,35 | 21,60 | 1.609.600 | 2002-03-28 | 00:00:00 | 21,60 | 21,60 | 21,60 | 21,60 | 0 | 2002-03-29 | 00:00:00 | 21,60 | 21,60 | 21,60 | 21,60 | 0 | 2002-04-01 | 00:00:00 | 21,60 | 21,60 | 21,60 | 21,60 | 0 | 2002-04-02 | 00:00:00 | 21,65 | 21,99 | 21,45 | 21,99 | 1.850.800 | 2002-04-03 | 00:00:00 | 21,80 | 22,02 | 21,46 | 21,70 | 1.798.700 | 2002-04-04 | 00:00:00 | 21,82 | 21,90 | 21,55 | 21,79 | 764.000 | 2002-04-05 | 00:00:00 | 21,81 | 21,83 | 21,35 | 21,35 | 955.100 | 2002-04-08 | 00:00:00 | 21,49 | 21,49 | 21,02 | 21,15 | 1.300.500 | 2002-04-09 | 00:00:00 | 21,26 | 21,74 | 21,17 | 21,40 | 743.000 | 2002-04-10 | 00:00:00 | 21,36 | 21,93 | 21,17 | 21,43 | 935.600 | 2002-04-11 | 00:00:00 | 21,56 | 21,77 | 21,15 | 21,16 | 931.400 | 2002-04-12 | 00:00:00 | 21,10 | 21,80 | 21,10 | 21,75 | 922.200 | 2002-04-15 | 00:00:00 | 21,80 | 21,85 | 21,41 | 21,80 | 559.700 | 2002-04-16 | 00:00:00 | 21,89 | 22,50 | 21,73 | 22,50 | 1.022.000 | 2002-04-17 | 00:00:00 | 22,45 | 22,47 | 22,01 | 22,01 | 827.400 | 2002-04-18 | 00:00:00 | 22,07 | 22,35 | 21,86 | 22,09 | 563.200 | 2002-04-19 | 00:00:00 | 21,91 | 22,25 | 21,87 | 21,96 | 795.700 | 2002-04-22 | 00:00:00 | 22,15 | 22,30 | 21,98 | 22,22 | 646.400 | 2002-04-23 | 00:00:00 | 22,31 | 22,82 | 22,28 | 22,82 | 1.070.200 | 2002-04-24 | 00:00:00 | 22,85 | 22,95 | 22,54 | 22,95 | 1.549.300 | 2002-04-25 | 00:00:00 | 22,95 | 23,00 | 22,41 | 22,80 | 955.800 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|