(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-06-20 | 00:00:00 | 21,80 | 22,10 | 21,30 | 21,36 | 996.700 | | 2002-06-21 | 00:00:00 | 21,31 | 21,65 | 21,20 | 21,31 | 820.700 | | 2002-06-24 | 00:00:00 | 21,48 | 21,48 | 20,80 | 21,09 | 1.632.100 | | 2002-06-25 | 00:00:00 | 21,00 | 21,30 | 20,90 | 21,15 | 1.028.300 | | 2002-06-26 | 00:00:00 | 20,85 | 21,35 | 20,49 | 21,35 | 1.134.300 | | 2002-06-27 | 00:00:00 | 21,40 | 21,44 | 20,76 | 20,97 | 2.240.800 | | 2002-06-28 | 00:00:00 | 20,75 | 21,38 | 20,75 | 21,38 | 1.883.100 | | 2002-07-01 | 00:00:00 | 21,25 | 21,60 | 21,05 | 21,60 | 2.482.900 | | 2002-07-02 | 00:00:00 | 21,30 | 21,93 | 21,30 | 21,60 | 1.443.800 | | 2002-07-03 | 00:00:00 | 21,46 | 21,90 | 21,41 | 21,50 | 1.683.800 | | 2002-07-04 | 00:00:00 | 21,75 | 22,00 | 21,40 | 21,66 | 1.404.700 | | 2002-07-05 | 00:00:00 | 21,97 | 22,15 | 21,78 | 22,00 | 982.500 | | 2002-07-08 | 00:00:00 | 22,00 | 22,30 | 21,87 | 22,25 | 1.611.300 | | 2002-07-09 | 00:00:00 | 22,48 | 22,48 | 21,56 | 21,60 | 2.040.100 | | 2002-07-10 | 00:00:00 | 21,00 | 21,42 | 20,78 | 21,30 | 3.378.000 | | 2002-07-11 | 00:00:00 | 21,30 | 21,45 | 20,35 | 20,45 | 14.789.900 | | 2002-07-12 | 00:00:00 | 20,75 | 20,81 | 20,30 | 20,50 | 1.155.900 | | 2002-07-15 | 00:00:00 | 20,66 | 20,74 | 19,59 | 19,59 | 1.736.500 | | 2002-07-16 | 00:00:00 | 20,10 | 20,25 | 19,51 | 19,82 | 1.243.900 | | 2002-07-17 | 00:00:00 | 20,15 | 20,65 | 19,82 | 20,38 | 1.315.700 | | 2002-07-18 | 00:00:00 | 20,49 | 21,10 | 20,26 | 21,10 | 1.857.700 | | 2002-07-19 | 00:00:00 | 20,63 | 20,95 | 20,30 | 20,50 | 1.420.200 | | 2002-07-22 | 00:00:00 | 20,85 | 20,85 | 19,32 | 19,51 | 14.192.400 | | 2002-07-23 | 00:00:00 | 19,99 | 20,40 | 19,17 | 19,20 | 9.960.400 | | 2002-07-24 | 00:00:00 | 19,20 | 19,40 | 18,61 | 18,61 | 2.035.700 | | 2002-07-25 | 00:00:00 | 19,27 | 19,27 | 18,50 | 18,82 | 1.493.400 | | 2002-07-26 | 00:00:00 | 18,61 | 18,98 | 18,00 | 18,48 | 971.200 | | 2002-07-29 | 00:00:00 | 19,00 | 20,20 | 18,55 | 20,15 | 982.700 | | 2002-07-30 | 00:00:00 | 20,15 | 19,97 | 19,21 | 19,21 | 7.315.900 | | 2002-07-31 | 00:00:00 | 19,87 | 20,00 | 19,50 | 20,00 | 4.595.600 | | 2002-08-01 | 00:00:00 | 20,18 | 20,18 | 19,30 | 19,50 | 883.900 | | 2002-08-02 | 00:00:00 | 19,22 | 19,32 | 18,35 | 18,60 | 1.273.800 | | 2002-08-05 | 00:00:00 | 18,25 | 18,40 | 17,49 | 17,64 | 14.738.500 | | 2002-08-06 | 00:00:00 | 17,48 | 19,00 | 17,10 | 19,00 | 1.779.100 | | 2002-08-07 | 00:00:00 | 19,10 | 19,50 | 18,86 | 19,50 | 1.185.000 | | 2002-08-08 | 00:00:00 | 19,18 | 19,93 | 19,00 | 19,90 | 1.144.000 | | 2002-08-09 | 00:00:00 | 19,80 | 19,80 | 17,90 | 18,40 | 2.605.200 | | 2002-08-12 | 00:00:00 | 18,25 | 18,25 | 17,83 | 17,90 | 893.500 | | 2002-08-13 | 00:00:00 | 17,80 | 18,38 | 17,75 | 18,05 | 936.400 | | 2002-08-14 | 00:00:00 | 17,79 | 18,75 | 17,79 | 18,54 | 819.600 | | 2002-08-15 | 00:00:00 | 18,54 | 18,54 | 18,54 | 18,54 | 0 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
