Última Hora: "Função Pública vai realizar greve nacional no dia 15 de fevereiro - Jornal Económico" Tue, 15 Jan 2019 16:40:00 GMT    "Ricardo Araújo Pereira sobre chamada de Marcelo: "Não é surpreendente que uma pessoa de alguma idade ligue para lá" - SAPO Mag" Mon, 14 Jan 2019 11:22:00 GMT    "Manuel Guiomar não fica na prisão de Évora porque não é 'especial' - Notícias ao Minuto" Mon, 14 Jan 2019 08:00:00 GMT    "Santa Maria pede esclarecimentos urgentes à interdição de voos noturnos no heliporto - SAPO 24" Tue, 15 Jan 2019 13:01:15 GMT    "O acordo para o Brexit foi mesmo chumbado. E agora? Os cinco cenários (ainda) em cima da mesa - Observador" Tue, 15 Jan 2019 23:21:10 GMT    ""Não sou maçon nem tenho nenhuma ligação à maçonaria" - TSF Online" Tue, 15 Jan 2019 21:56:34 GMT    "Maduro diz que Bolsonaro é um "Hitler dos tempos modernos" - Notícias ao Minuto" Mon, 14 Jan 2019 21:40:20 GMT   "Primeira-ministra britânica promete negociar com partidos para desbloquear acordo de saída - Jornal Económico" Tue, 15 Jan 2019 21:27:00 GMT    "O Dia D para o Brexit - SIC Notícias" Tue, 15 Jan 2019 19:03:00 GMT    "Manuel Guiomar entrega-se em Évora mas cadeia recusa aceitar condenado - Jornal de Negócios - Portugal" Tue, 15 Jan 2019 17:27:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.37 (+0.99%) INDITEX - [Ticker: ITX.MC]Gráfico INDITEX  Noticias INDITEX  Descargar Históricos de Metastock INDITEX y Otros  Análisis Técnico INDITEX  
Última Transacción27,350Hora de Cotización2018-12-04 - 00:00:00
Variación--0.37 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo27,670Mínimo27,330
Volumen480.579Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior27,720PER0,00%
Apertura27,550EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para ITX.MC desde 2000-01-01 hasta 2019-01-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-05-2418,0443.254.00018,1017,5518,0000:00:00
2001-05-2518,0110.089.60018,3817,9018,0000:00:00
2001-05-2817,905.223.70018,0217,7217,8000:00:00
2001-05-2918,075.382.00018,1317,8117,8100:00:00
2001-05-3018,109.645.90018,2418,0118,0300:00:00
2001-05-3118,354.961.30018,3818,0518,1000:00:00
2001-06-0118,304.155.80018,4818,2018,3200:00:00
2001-06-0419,007.032.60019,0218,2118,2100:00:00
2001-06-0519,117.027.40019,3318,8719,0100:00:00
2001-06-0619,153.990.90019,3518,9219,2300:00:00
2001-06-0719,003.316.30019,2518,9519,2500:00:00
2001-06-0818,603.566.60019,0018,5619,0000:00:00
2001-06-1118,702.400.00018,8318,6218,7000:00:00
2001-06-1218,843.200.00018,8418,6418,6500:00:00
2001-06-1318,802.644.90018,8718,6418,8100:00:00
2001-06-1418,233.443.60018,8918,2018,8500:00:00
2001-06-1518,003.069.30018,2017,9518,2000:00:00
2001-06-1817,982.832.50018,0417,8517,9000:00:00
2001-06-1918,101.378.30018,1017,8617,9000:00:00
2001-06-2018,012.441.80018,1017,9518,0300:00:00
2001-06-2118,542.400.20018,5518,0018,0600:00:00
2001-06-2218,732.017.40018,7418,4018,4100:00:00
2001-06-2518,951.590.20018,9618,5018,5000:00:00
2001-06-2618,792.608.90018,9018,6518,7500:00:00
2001-06-2718,512.840.20018,8018,4118,7000:00:00
2001-06-2818,471.966.60018,5018,1018,4900:00:00
2001-06-2918,855.372.30019,0218,2118,5000:00:00
2001-07-0219,101.726.90019,2018,6418,7900:00:00
2001-07-0319,104.090.00019,1118,8618,8600:00:00
2001-07-0418,98998.60019,1518,8319,1000:00:00
2001-07-0518,653.225.40019,0518,6518,9800:00:00
2001-07-0618,501.345.30018,8018,5018,8000:00:00
2001-07-0918,851.100.50018,8518,2818,5000:00:00
2001-07-1018,71953.70018,9818,5418,5500:00:00
2001-07-1118,431.135.00018,6918,3318,6900:00:00
2001-07-1218,501.240.40018,6918,4018,5100:00:00
2001-07-1318,50018,5018,5018,5000:00:00
2001-07-1618,101.931.60018,3518,0018,0900:00:00
2001-07-1718,151.148.90018,2017,9318,0100:00:00
2001-07-1818,011.575.40018,1418,0018,0500:00:00
2001-07-1918,05736.10018,3518,0018,0000:00:00
2001-07-2018,05927.20018,1318,0018,0000:00:00
2001-07-2318,01642.70018,1418,0018,0200:00:00
2001-07-2418,06574.60018,1017,9518,0100:00:00
2001-07-2518,00717.20018,1117,9518,1100:00:00
2001-07-2618,00641.10018,2018,0018,0500:00:00
2001-07-2717,90823.30018,1017,8518,0100:00:00
2001-07-3018,081.159.80018,2517,8717,9000:00:00
2001-07-3118,381.124.50018,3818,0018,0800:00:00
2001-08-0118,50817.30018,6518,0518,0500:00:00
2001-08-0218,851.467.70019,0218,4418,4400:00:00
2001-08-0319,18775.70019,1818,7318,7300:00:00
2001-08-0619,19789.50019,2018,9118,9100:00:00
2001-08-0719,20305.70019,2418,8619,0100:00:00
2001-08-0819,14677.50019,1918,9019,1100:00:00
2001-08-0918,95851.70019,0918,8319,0300:00:00
2001-08-1018,901.172.90019,2018,8118,9400:00:00
2001-08-1318,98363.10019,0418,8119,0000:00:00
2001-08-1419,011.034.50019,0518,9018,9800:00:00
2001-08-1519,01019,0119,0119,0100:00:00
2001-08-1619,151.281.50019,1518,8319,0100:00:00
2001-08-1719,691.991.20019,9319,0019,0000:00:00
2001-08-2019,11943.80019,9019,1119,3100:00:00
2001-08-2119,06761.30019,3018,9419,2300:00:00
2001-08-2219,30398.00019,3918,9219,1400:00:00
2001-08-2319,301.143.60019,3619,1419,1700:00:00
2001-08-2419,50416.80019,5019,1219,1200:00:00
2001-08-2719,31193.00019,3919,1519,2100:00:00
2001-08-2819,48881.30019,5019,2019,5000:00:00
2001-08-2919,30915.80019,3919,1519,1500:00:00
2001-08-3018,80714.40019,3218,8019,2900:00:00
2001-08-3119,25819.60019,2518,7018,8000:00:00
2001-09-0318,94284.20019,0918,7619,0200:00:00
2001-09-0419,10667.50019,2518,9019,0100:00:00
2001-09-0518,90710.10019,1918,9019,1000:00:00
2001-09-0618,60992.60019,1018,4419,1000:00:00
2001-09-0718,512.563.00018,7118,1618,6000:00:00
2001-09-1018,401.202.80019,0518,4018,5000:00:00
2001-09-1116,501.389.30018,8016,5018,7000:00:00
2001-09-1216,901.666.80017,4015,3015,3000:00:00
2001-09-1316,952.832.00017,1016,7516,9900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters