Inditex SA (ITX)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
0 |
-1,39%
|
45,87
|
44,97
|
45,88
|
45,29
|
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
|
08-07-2024 |
1.384.927 |
-0,20%
|
45,37
|
45,20
|
46,00
|
45,61
|
05-07-2024 |
476.766 |
-0,61%
|
45,88
|
45,26
|
45,935
|
45,42
|
04-07-2024 |
393.221 |
0,35%
|
45,65
|
45,38
|
45,86
|
45,69
|
03-07-2024 |
657.827 |
0,75%
|
45,535
|
45,32
|
45,87
|
45,69
|
02-07-2024 |
1.340.466 |
-1,78%
|
45,59
|
44,63
|
45,635
|
45,25
|
01-07-2024 |
640.433 |
-0,67%
|
46,87
|
45,99
|
46,89
|
46,07
|
28-06-2024 |
592.397 |
-0,39%
|
46,77
|
46,11
|
46,82
|
46,36
|
27-06-2024 |
913.628 |
-0,49%
|
46,26
|
45,90
|
46,86
|
46,48
|
26-06-2024 |
615.262 |
-0,47%
|
47,01
|
46,41
|
47,22
|
46,61
|
25-06-2024 |
503.282 |
-1,02%
|
47,04
|
46,58
|
47,06
|
46,82
|
24-06-2024 |
667.646 |
0,66%
|
46,895
|
46,47
|
47,31
|
47,21
|
21-06-2024 |
862.963 |
-1,31%
|
47,265
|
46,52
|
47,52
|
46,90
|
20-06-2024 |
1.071.301 |
1,41%
|
47,01
|
46,82
|
47,68
|
47,43
|
19-06-2024 |
527.023 |
0,02%
|
46,94
|
46,52
|
47,10
|
46,88
|
18-06-2024 |
903.931 |
1,14%
|
46,65
|
46,19
|
47,01
|
46,86
|
17-06-2024 |
655.716 |
1,04%
|
46,17
|
45,77
|
46,59
|
46,44
|
14-06-2024 |
653.303 |
-0,73%
|
46,175
|
45,30
|
46,40
|
45,96
|
13-06-2024 |
1.011.857 |
-0,73%
|
46,435
|
46,185
|
47,09
|
46,14
|
12-06-2024 |
703.484 |
2,30%
|
45,51
|
45,31
|
46,49
|
46,47
|
11-06-2024 |
830.446 |
-0,48%
|
45,98
|
45,17
|
46,08
|
45,47
|
10-06-2024 |
436.983 |
0,11%
|
45,69
|
45,15
|
45,88
|
45,69
|
07-06-2024 |
675.966 |
-0,93%
|
46,165
|
45,47
|
46,22
|
45,67
|
06-06-2024 |
884.923 |
0,86%
|
45,75
|
45,53
|
46,41
|
45,99
|
05-06-2024 |
1.295.359 |
3,36%
|
46,13
|
45,37
|
46,33
|
45,57
|
04-06-2024 |
994.720 |
-0,30%
|
44,05
|
43,495
|
44,53
|
43,93
|
03-06-2024 |
746.784 |
1,29%
|
43,93
|
43,71
|
44,21
|
44,00
|
31-05-2024 |
811.095 |
-2,23%
|
44,60
|
43,43
|
44,60
|
43,44
|
30-05-2024 |
838.667 |
1,86%
|
43,57
|
43,57
|
44,475
|
44,36
|
29-05-2024 |
797.051 |
-0,21%
|
43,755
|
43,35
|
43,95
|
43,58
|
28-05-2024 |
415.856 |
-2,35%
|
44,64
|
43,51
|
44,68
|
43,67
|
27-05-2024 |
308.684 |
1,13%
|
44,37
|
44,11
|
44,74
|
44,72
|
24-05-2024 |
475.345 |
0,23%
|
44,14
|
44,01
|
44,56
|
44,30
|
23-05-2024 |
918.857 |
1,56%
|
43,70
|
43,61
|
44,42
|
44,33
|
22-05-2024 |
574.437 |
0,48%
|
43,275
|
43,11
|
43,765
|
43,63
|
21-05-2024 |
448.688 |
-0,37%
|
43,485
|
43,29
|
43,82
|
43,31
|
20-05-2024 |
302.368 |
0,58%
|
43,225
|
42,98
|
43,51
|
43,43
|
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
|