Inditex SA (ITX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 25/11/2024 |
0 |
2,26%
|
52,00
|
51,98
|
52,94
|
52,96
|
| 22/11/2024 |
738.595 |
2,26%
|
52,00
|
51,98
|
52,94
|
52,96
|
| 21/11/2024 |
731.455 |
0,98%
|
51,24
|
50,98
|
51,85
|
51,80
|
| 20/11/2024 |
1.046.801 |
0,59%
|
51,29
|
51,06
|
51,76
|
51,28
|
| 19/11/2024 |
1.082.189 |
-0,10%
|
51,18
|
50,04
|
51,18
|
51,08
|
| 18/11/2024 |
655.928 |
0,51%
|
51,12
|
50,72
|
51,20
|
51,26
|
| 15/11/2024 |
910.845 |
0,12%
|
50,79
|
50,62
|
51,38
|
51,02
|
| 14/11/2024 |
1.031.732 |
0,95%
|
50,68
|
50,36
|
51,14
|
51,02
|
| 13/11/2024 |
994.340 |
1,14%
|
50,04
|
50,01
|
50,98
|
50,76
|
| 12/11/2024 |
1.128.232 |
-1,61%
|
50,28
|
50,02
|
50,82
|
50,28
|
| 11/11/2024 |
775.028 |
-1,35%
|
52,48
|
51,08
|
52,54
|
51,10
|
| 08/11/2024 |
1.139.956 |
0,35%
|
51,66
|
51,62
|
52,34
|
51,80
|
| 07/11/2024 |
934.546 |
0,29%
|
51,57
|
51,22
|
51,98
|
51,68
|
| 06/11/2024 |
1.147.765 |
-1,47%
|
52,82
|
51,46
|
52,86
|
51,64
|
| 05/11/2024 |
764.903 |
0,54%
|
51,94
|
51,82
|
52,44
|
52,54
|
| 04/11/2024 |
642.986 |
-1,22%
|
52,66
|
52,20
|
52,86
|
52,04
|
| 01/11/2024 |
655.191 |
0,96%
|
52,34
|
52,18
|
52,96
|
52,68
|
| 31/10/2024 |
878.454 |
-3,59%
|
52,68
|
51,94
|
52,84
|
52,30
|
| 30/10/2024 |
1.061.118 |
-1,43%
|
54,50
|
53,18
|
54,50
|
53,70
|
| 29/10/2024 |
818.486 |
-0,69%
|
55,00
|
54,42
|
55,18
|
54,48
|
| 28/10/2024 |
931.026 |
0,73%
|
54,78
|
54,65
|
55,28
|
54,86
|
| 25/10/2024 |
1.055.792 |
-0,67%
|
54,84
|
53,88
|
54,90
|
54,56
|
| 24/10/2024 |
1.073.049 |
1,07%
|
54,53
|
54,46
|
55,12
|
55,00
|
| 23/10/2024 |
921.256 |
1,04%
|
54,04
|
53,92
|
54,66
|
54,50
|
| 22/10/2024 |
1.105.808 |
0,13%
|
54,00
|
52,94
|
54,32
|
53,94
|
| 21/10/2024 |
752.789 |
0,45%
|
53,84
|
53,44
|
54,06
|
53,94
|
| 18/10/2024 |
990.713 |
-1,77%
|
54,15
|
53,58
|
54,37
|
53,70
|
| 17/10/2024 |
1.063.008 |
-0,87%
|
54,98
|
54,38
|
55,08
|
54,58
|
| 16/10/2024 |
1.200.769 |
1,33%
|
54,28
|
54,27
|
55,14
|
54,96
|
| 15/10/2024 |
1.262.521 |
0,30%
|
54,28
|
53,94
|
54,38
|
54,10
|
| 14/10/2024 |
551.955 |
1,27%
|
53,26
|
53,26
|
54,00
|
54,04
|
| 11/10/2024 |
670.992 |
1,06%
|
52,74
|
52,36
|
53,38
|
53,22
|
| 10/10/2024 |
825.213 |
-0,45%
|
52,78
|
52,30
|
53,06
|
52,66
|
| 09/10/2024 |
594.652 |
-0,08%
|
53,08
|
52,53
|
53,10
|
52,78
|
| 08/10/2024 |
789.076 |
0,76%
|
52,18
|
52,10
|
52,86
|
52,82
|
| 07/10/2024 |
864.576 |
1,16%
|
52,18
|
52,04
|
52,82
|
52,42
|
| 04/10/2024 |
1.034.575 |
-0,08%
|
51,94
|
51,60
|
52,10
|
51,86
|
| 03/10/2024 |
916.060 |
0,19%
|
51,92
|
51,72
|
52,22
|
51,92
|
| 02/10/2024 |
898.619 |
-0,54%
|
52,22
|
51,69
|
52,42
|
51,98
|
| 01/10/2024 |
1.185.221 |
-1,69%
|
53,06
|
51,96
|
53,20
|
52,34
|
| 30/09/2024 |
1.232.913 |
-0,52%
|
53,30
|
53,20
|
53,76
|
53,14
|
| 27/09/2024 |
1.218.925 |
0,09%
|
53,30
|
53,30
|
53,92
|
53,32
|
| 26/09/2024 |
1.697.677 |
1,28%
|
52,68
|
52,54
|
53,42
|
53,22
|
| 25/09/2024 |
1.039.010 |
-1,50%
|
52,92
|
52,54
|
53,11
|
52,38
|
| 24/09/2024 |
1.125.848 |
1,80%
|
52,70
|
52,38
|
53,19
|
53,26
|
| 23/09/2024 |
808.189 |
0,67%
|
52,04
|
51,76
|
52,68
|
52,32
|
| 20/09/2024 |
1.395.400 |
-0,42%
|
51,82
|
51,80
|
52,54
|
52,02
|
| 19/09/2024 |
1.223.442 |
2,08%
|
51,92
|
51,30
|
52,26
|
52,06
|
| 18/09/2024 |
1.427.695 |
-0,20%
|
51,02
|
50,64
|
51,10
|
50,94
|
| 17/09/2024 |
1.464.386 |
1,31%
|
50,54
|
50,42
|
51,36
|
51,04
|
| 16/09/2024 |
1.062.059 |
0,00%
|
50,16
|
50,12
|
50,66
|
50,38
|
| 13/09/2024 |
1.917.369 |
1,12%
|
50,00
|
49,93
|
50,48
|
50,38
|
| 12/09/2024 |
2.528.505 |
2,98%
|
49,00
|
48,89
|
49,89
|
49,82
|
| 11/09/2024 |
2.573.288 |
4,54%
|
47,00
|
46,98
|
48,95
|
48,38
|
| 10/09/2024 |
2.242.937 |
-0,58%
|
46,67
|
46,11
|
47,34
|
46,28
|
| 09/09/2024 |
1.672.618 |
-0,11%
|
46,84
|
46,48
|
46,90
|
46,55
|
| 06/09/2024 |
1.801.792 |
-0,70%
|
46,86
|
46,35
|
47,51
|
46,60
|
| 05/09/2024 |
1.729.846 |
-1,96%
|
47,50
|
46,49
|
47,60
|
46,93
|
| 04/09/2024 |
1.225.709 |
-1,26%
|
48,01
|
47,78
|
48,31
|
47,87
|
| 03/09/2024 |
1.189.929 |
-0,37%
|
48,83
|
48,29
|
48,98
|
48,48
|
| 02/09/2024 |
1.340.395 |
-0,65%
|
48,93
|
48,51
|
48,97
|
48,66
|
| 30/08/2024 |
2.851.811 |
-0,75%
|
49,30
|
48,98
|
49,61
|
48,98
|
| 29/08/2024 |
1.106.524 |
1,42%
|
48,78
|
48,58
|
49,36
|
49,35
|
| 28/08/2024 |
1.576.518 |
-1,18%
|
49,45
|
48,66
|
49,45
|
48,66
|
| 27/08/2024 |
1.005.302 |
0,10%
|
49,25
|
48,66
|
49,34
|
49,24
|
| 26/08/2024 |
1.000.977 |
-0,43%
|
49,24
|
49,12
|
49,40
|
49,19
|
| 23/08/2024 |
1.079.743 |
1,13%
|
48,95
|
48,67
|
49,50
|
49,40
|
| 22/08/2024 |
1.208.691 |
0,70%
|
48,72
|
48,52
|
49,49
|
48,85
|
| 21/08/2024 |
978.585 |
0,77%
|
48,19
|
47,94
|
48,54
|
48,51
|
| 20/08/2024 |
1.431.352 |
1,35%
|
47,74
|
47,74
|
48,25
|
48,14
|
| 19/08/2024 |
1.050.293 |
1,95%
|
46,59
|
46,46
|
47,50
|
47,50
|
| 16/08/2024 |
1.678.302 |
2,71%
|
45,57
|
45,57
|
46,74
|
46,59
|
| 15/08/2024 |
951.670 |
1,02%
|
44,90
|
44,49
|
45,46
|
45,36
|
| 14/08/2024 |
874.775 |
1,10%
|
44,56
|
44,47
|
44,90
|
44,90
|
| 13/08/2024 |
826.789 |
0,36%
|
44,28
|
44,03
|
44,53
|
44,41
|
| 12/08/2024 |
1.016.871 |
0,07%
|
44,45
|
43,86
|
44,66
|
44,25
|
| 09/08/2024 |
1.049.832 |
1,87%
|
43,61
|
43,13
|
44,22
|
44,22
|
| 08/08/2024 |
1.178.519 |
-0,14%
|
42,90
|
42,74
|
43,41
|
43,41
|
| 07/08/2024 |
1.388.192 |
1,23%
|
43,17
|
42,62
|
43,58
|
43,47
|
| 06/08/2024 |
2.006.555 |
-0,85%
|
43,21
|
42,67
|
43,61
|
42,94
|
| 05/08/2024 |
2.563.546 |
-1,07%
|
42,70
|
42,28
|
43,32
|
43,31
|
| 02/08/2024 |
1.656.290 |
-2,45%
|
44,50
|
43,54
|
44,67
|
43,78
|
| 01/08/2024 |
1.381.450 |
0,05%
|
45,03
|
44,58
|
45,43
|
44,88
|
| 31/07/2024 |
2.176.161 |
-0,66%
|
45,52
|
44,53
|
45,64
|
44,86
|
| 30/07/2024 |
1.291.534 |
1,39%
|
44,70
|
44,67
|
45,42
|
45,16
|
| 29/07/2024 |
887.838 |
-0,93%
|
45,02
|
44,54
|
45,20
|
44,54
|
| 26/07/2024 |
1.056.306 |
0,36%
|
44,50
|
44,47
|
45,03
|
44,96
|
| 25/07/2024 |
1.359.403 |
-0,60%
|
44,75
|
44,01
|
44,92
|
44,80
|
| 24/07/2024 |
1.348.801 |
-1,44%
|
45,35
|
44,84
|
45,63
|
45,07
|
| 23/07/2024 |
807.673 |
1,04%
|
45,11
|
44,90
|
45,89
|
45,73
|
| 22/07/2024 |
1.283.950 |
0,07%
|
45,45
|
45,01
|
45,80
|
45,26
|
| 19/07/2024 |
2.179.789 |
-0,04%
|
45,35
|
45,08
|
45,77
|
45,23
|
| 18/07/2024 |
1.307.334 |
-0,09%
|
45,37
|
44,98
|
45,88
|
45,25
|
| 17/07/2024 |
1.139.362 |
-1,39%
|
45,87
|
44,97
|
45,88
|
45,29
|
| 16/07/2024 |
1.197.979 |
-1,06%
|
46,00
|
45,53
|
46,08
|
45,93
|
| 15/07/2024 |
898.064 |
-1,84%
|
47,18
|
46,42
|
47,24
|
46,42
|
| 12/07/2024 |
1.103.560 |
1,74%
|
46,50
|
46,20
|
47,40
|
47,29
|
| 11/07/2024 |
1.082.976 |
1,49%
|
46,15
|
45,69
|
46,60
|
46,48
|
| 10/07/2024 |
1.230.292 |
0,95%
|
45,55
|
45,08
|
45,94
|
45,80
|
| 09/07/2024 |
1.625.077 |
-0,53%
|
45,33
|
45,03
|
45,56
|
45,37
|
Por favor leia o