Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	534.125	0,33%	39,34	39,15	39,38	39,38
27/12/2023	428.607	0,44%	39,15	38,96	39,39	39,25
26/12/2023	397.684	-0,33%	39,04	38,82	39,26	39,05
22/12/2023	397.684	-0,33%	39,04	38,82	39,26	39,05
21/12/2023	495.792	0,26%	39,05	38,89	39,285	39,18
20/12/2023	594.191	0,26%	39,02	38,59	39,10	39,09
19/12/2023	753.735	1,22%	38,47	38,14	39,02	38,94
18/12/2023	838.104	0,18%	38,21	38,20	38,58	38,41
15/12/2023	1.262.515	-0,52%	38,87	38,25	38,96	38,34
14/12/2023	1.230.789	0,84%	38,80	38,15	38,96	38,61
13/12/2023	1.749.249	-0,05%	38,18	38,05	39,00	38,21
12/12/2023	1.001.118	0,08%	38,16	38,04	38,46	38,23
11/12/2023	866.786	0,79%	37,89	37,74	38,23	38,16
08/12/2023	1.491.232	1,20%	37,52	37,41	37,92	37,88
07/12/2023	1.158.787	-1,58%	37,89	37,42	38,15	37,49
06/12/2023	1.302.311	-1,61%	38,26	37,71	38,27	38,00
05/12/2023	912.438	0,52%	38,36	38,28	38,735	38,62
04/12/2023	936.566	0,50%	38,235	38,16	38,60	38,42
01/12/2023	727.266	0,95%	37,865	37,865	38,265	38,31
30/11/2023	1.085.795	0,93%	37,555	37,395	37,97	37,95
29/11/2023	909.899	0,81%	37,30	37,17	37,68	37,54
28/11/2023	776.018	-0,01%	36,98	36,80	37,29	37,22
27/11/2023	858.838	-0,24%	37,15	37,105	37,52	37,14
24/11/2023	489.619	0,59%	36,96	36,925	37,23	37,23
23/11/2023	587.214	0,24%	36,90	36,735	37,05	37,01
22/11/2023	868.225	-0,27%	37,06	36,44	37,06	36,87
21/11/2023	1.142.851	1,57%	36,355	36,30	36,97	36,97
20/11/2023	914.801	1,74%	35,73	35,73	36,42	36,33
17/11/2023	861.941	1,54%	35,22	35,14	35,76	35,66
16/11/2023	673.443	-0,60%	35,41	35,03	35,50	35,11
15/11/2023	1.443.626	1,17%	34,97	34,785	35,38	35,34
14/11/2023	1.310.862	1,78%	34,53	34,37	34,93	34,93
13/11/2023	765.044	0,32%	34,53	34,19	34,56	34,40
10/11/2023	834.474	-0,87%	34,27	34,115	34,60	34,29
09/11/2023	1.161.000	1,47%	33,97	33,84	34,66	34,50
08/11/2023	1.856.586	2,16%	33,325	33,325	34,23	34,01
07/11/2023	1.045.679	0,74%	33,10	33,07	33,48	33,41
06/11/2023	530.311	-1,16%	33,58	33,15	33,80	33,18
03/11/2023	940.140	-0,36%	33,73	33,32	33,74	33,53
02/11/2023	1.479.148	2,34%	33,16	32,81	33,71	33,65
01/11/2023	1.257.021	1,01%	33,02	32,64	33,11	32,88
31/10/2023	857.490	-2,58%	32,83	32,32	32,92	32,55
30/10/2023	1.245.537	1,57%	32,82	32,77	33,255	33,07
27/10/2023	1.028.972	-2,38%	33,49	32,52	33,49	32,56
26/10/2023	982.691	-2,01%	33,57	33,21	33,78	33,355
25/10/2023	724.485	-0,67%	34,09	33,80	34,17	34,04
24/10/2023	845.595	1,00%	34,07	33,945	34,34	34,29
23/10/2023	708.519	1,74%	33,60	33,52	34,00	33,95
20/10/2023	1.392.187	-1,71%	33,69	33,35	34,02	33,37
19/10/2023	1.125.349	-2,57%	34,66	33,90	34,66	33,96
18/10/2023	882.912	-0,06%	34,98	34,67	35,32	34,91
17/10/2023	1.014.843	1,33%	34,38	34,32	34,95	34,98
16/10/2023	929.954	1,14%	34,32	33,77	34,625	34,52
13/10/2023	1.164.796	-1,22%	34,59	34,12	34,83	34,13
12/10/2023	1.108.595	-0,14%	34,65	34,48	35,10	34,57
11/10/2023	1.456.853	-2,29%	35,09	34,36	35,18	34,62
10/10/2023	751.901	1,84%	35,17	35,14	35,56	35,43
09/10/2023	833.549	-0,66%	35,00	34,62	35,06	34,89