Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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