Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,39%	42,69	42,64	43,64	43,15
17/05/2024	606.029	-0,39%	42,69	42,64	43,64	43,15
16/05/2024	645.505	-1,18%	43,97	43,32	43,98	43,30
15/05/2024	535.465	0,76%	43,59	43,41	43,965	43,80
14/05/2024	440.164	0,42%	43,53	43,08	43,57	43,47
13/05/2024	546.704	0,88%	42,98	42,78	43,415	43,42
10/05/2024	928.489	0,70%	42,645	42,60	43,11	43,04
09/05/2024	995.058	-1,82%	43,475	42,28	43,475	42,74
08/05/2024	420.674	1,12%	43,12	42,92	43,64	43,62
07/05/2024	615.294	0,73%	43,00	42,70	43,23	43,06
06/05/2024	454.745	0,14%	42,81	42,35	42,99	42,75
03/05/2024	796.773	0,52%	42,715	42,36	42,89	42,82
02/05/2024	921.024	-0,43%	42,94	42,20	43,28	42,60
01/05/2024	2.363.692	0,00%	43,87	42,78	43,87	42,85
30/04/2024	2.363.692	-5,76%	43,87	42,78	43,87	42,85
29/04/2024	646.177	-3,52%	44,96	43,66	45,16	43,87
26/04/2024	499.496	1,95%	45,04	44,53	45,47	45,47
25/04/2024	650.914	-1,21%	45,28	44,02	45,53	44,70
24/04/2024	758.160	-1,73%	46,03	45,15	46,05	45,245
23/04/2024	1.076.779	2,91%	45,00	44,96	46,07	46,03
22/04/2024	649.240	1,96%	44,20	44,07	44,73	44,65
19/04/2024	1.055.298	-0,39%	43,26	42,89	43,93	43,79
18/04/2024	606.329	0,51%	43,75	43,24	43,97	43,74
17/04/2024	590.925	0,44%	43,51	43,415	44,19	43,58
16/04/2024	562.624	-1,50%	43,59	43,20	43,78	43,50
15/04/2024	640.249	1,37%	43,95	43,49	44,27	44,29
12/04/2024	720.908	0,32%	43,80	43,59	44,29	43,69
11/04/2024	813.029	-0,53%	43,55	43,10	43,81	43,44
10/04/2024	1.006.539	-1,41%	44,32	43,34	44,32	43,67
09/04/2024	510.867	-1,81%	44,96	44,14	44,98	44,20
08/04/2024	698.170	-0,39%	45,17	44,83	45,31	45,015
05/04/2024	851.580	-1,87%	45,24	45,04	45,51	45,19
04/04/2024	634.808	-0,90%	46,51	45,92	46,61	46,05
03/04/2024	559.329	1,53%	45,91	45,73	46,69	46,49
02/04/2024	849.437	-1,90%	46,44	45,61	47,00	45,88
01/04/2024	0	-0,11%	46,82	46,36	46,92	46,77
28/03/2024	546.501	-0,11%	46,82	46,36	46,92	46,77
27/03/2024	859.691	1,99%	45,96	45,89	46,87	46,66
26/03/2024	795.215	-0,09%	45,88	45,435	45,94	45,73
25/03/2024	597.636	-1,23%	45,82	45,535	45,97	45,76
22/03/2024	883.537	-0,46%	46,025	45,61	46,44	46,23
21/03/2024	1.020.675	0,66%	46,665	46,24	46,95	46,445
20/03/2024	635.471	0,44%	45,83	45,53	46,18	46,14
19/03/2024	636.274	2,09%	45,235	45,01	45,96	45,82
18/03/2024	454.094	-0,71%	45,08	44,725	45,30	44,98
15/03/2024	1.419.733	1,37%	44,78	44,59	45,66	45,30
14/03/2024	1.220.158	0,70%	44,44	44,23	45,25	44,76
13/03/2024	1.352.292	8,28%	42,18	41,94	44,48	44,45
12/03/2024	835.748	1,77%	40,58	40,33	41,09	41,05
11/03/2024	589.804	-1,07%	40,56	40,21	40,67	40,335
08/03/2024	698.501	-1,33%	41,13	40,49	41,13	40,67
07/03/2024	706.003	0,59%	40,52	39,91	41,39	41,22
06/03/2024	719.138	0,84%	40,72	40,52	41,00	40,98
05/03/2024	714.319	-0,95%	41,10	40,50	41,12	40,64
04/03/2024	631.984	0,00%	41,11	40,905	41,29	41,03
01/03/2024	652.185	-0,22%	41,09	40,84	41,265	41,03
29/02/2024	722.291	0,32%	41,16	40,95	41,55	41,12
28/02/2024	894.594	-0,15%	40,92	40,40	41,09	41,01
27/02/2024	908.518	-1,23%	41,50	40,77	41,55	41,07
26/02/2024	753.394	1,05%	41,055	40,99	41,60	41,58
23/02/2024	554.904	0,34%	41,05	40,85	41,32	41,15
22/02/2024	774.182	0,66%	41,025	40,69	41,275	41,04
21/02/2024	973.320	1,75%	40,20	40,15	40,90	40,81
20/02/2024	469.101	1,12%	39,66	39,54	40,11	40,11
19/02/2024	338.632	0,39%	39,43	39,05	39,70	39,665
16/02/2024	786.169	0,71%	39,54	39,315	39,63	39,60
15/02/2024	458.160	0,47%	39,37	39,01	39,455	39,39
14/02/2024	663.602	0,58%	39,04	38,92	39,455	39,205
13/02/2024	823.884	-1,07%	39,31	38,78	39,38	38,98
12/02/2024	327.207	1,16%	39,16	39,00	39,475	39,42
09/02/2024	735.571	0,26%	38,89	38,57	38,99	38,97
08/02/2024	611.212	1,03%	38,61	38,48	39,00	38,87
07/02/2024	1.163.700	-1,51%	38,90	38,41	38,94	38,50
06/02/2024	850.985	1,14%	39,17	38,71	39,205	39,09
05/02/2024	722.536	-2,45%	39,60	38,64	39,73	38,65
02/02/2024	595.404	0,53%	39,79	39,28	40,09	39,63
01/02/2024	675.150	-0,83%	39,62	39,33	39,80	39,42
31/01/2024	1.201.163	-0,80%	39,38	39,36	40,13	39,71
30/01/2024	889.062	3,01%	39,06	39,00	40,055	40,03
29/01/2024	643.025	0,18%	38,77	38,60	39,03	38,92
26/01/2024	679.624	-0,61%	39,07	38,565	39,33	38,85
25/01/2024	530.603	0,39%	39,06	38,61	39,14	39,14
24/01/2024	777.028	1,56%	38,45	38,29	39,00	38,99
23/01/2024	798.151	-2,12%	39,235	38,285	39,27	38,34
22/01/2024	556.037	0,76%	39,09	38,875	39,22	39,12
19/01/2024	702.162	0,73%	38,74	38,69	39,04	38,87
18/01/2024	911.211	0,29%	38,60	38,26	38,75	38,59
17/01/2024	962.141	-0,79%	38,50	38,10	38,555	38,42
16/01/2024	666.630	-0,26%	38,58	38,11	38,82	38,76
15/01/2024	653.400	-0,33%	39,025	38,635	39,11	38,89
12/01/2024	867.147	2,04%	38,16	38,16	39,25	39,02
11/01/2024	899.697	0,12%	38,47	38,15	38,785	38,24
10/01/2024	715.258	1,00%	37,975	37,90	38,24	38,26
09/01/2024	702.294	-0,34%	38,13	37,35	38,79	37,88
08/01/2024	598.693	1,28%	37,615	37,26	38,02	38,07
05/01/2024	828.737	-1,16%	37,61	37,13	37,83	37,62
04/01/2024	802.015	0,40%	37,915	37,74	38,53	38,01
03/01/2024	1.058.949	-3,04%	39,03	37,80	39,19	37,95
02/01/2024	870.462	-0,66%	39,675	38,905	39,85	39,15
29/12/2023	373.934	0,25%	39,355	39,355	39,66	39,43