Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	1.017.054	0,13%	31,38	31,29	31,61	31,40
18-05-2023	505.097	0,03%	31,45	31,12	31,46	31,32
17-05-2023	744.685	1,10%	30,90	30,85	31,36	31,28
16-05-2023	1.096.262	-0,93%	31,17	30,79	31,21	30,92
15-05-2023	775.401	-0,70%	31,705	31,10	31,705	31,25
12-05-2023	874.801	0,43%	31,55	31,13	31,705	31,47
11-05-2023	1.461.201	0,29%	31,24	31,095	31,86	31,30
10-05-2023	877.475	-0,45%	31,475	30,955	31,475	31,21
09-05-2023	903.737	-1,72%	32,07	31,34	32,10	31,43
08-05-2023	693.051	1,33%	31,72	31,63	32,00	32,06
05-05-2023	685.425	0,35%	31,61	31,29	31,69	31,64
04-05-2023	1.116.070	1,64%	30,98	30,87	31,575	31,53
03-05-2023	961.275	0,78%	31,045	30,845	31,165	31,02
02-05-2023	1.001.349	-1,14%	31,28	30,69	31,43	30,78
01-05-2023	975.164	0,61%	30,97	30,75	31,17	31,16
28-04-2023	975.164	0,61%	30,97	30,75	31,17	31,16
27-04-2023	1.301.214	-1,71%	30,935	30,82	31,43	30,97
26-04-2023	900.012	0,57%	31,16	30,94	31,57	31,52
25-04-2023	820.075	0,16%	31,15	30,92	31,385	31,34
24-04-2023	607.156	-0,10%	31,36	31,145	31,48	31,32
21-04-2023	891.058	0,56%	31,27	30,97	31,41	31,35
20-04-2023	838.800	-0,48%	31,34	30,84	31,40	31,28
19-04-2023	651.029	0,03%	31,49	31,32	31,54	31,43
18-04-2023	910.832	-0,10%	31,575	31,265	31,575	31,45
17-04-2023	959.992	1,71%	31,18	31,055	31,56	31,47
14-04-2023	898.589	0,39%	30,97	30,85	31,16	31,09
13-04-2023	784.567	2,18%	30,50	30,50	31,00	30,97
12-04-2023	1.008.803	0,00%	30,44	30,30	30,62	30,41
11-04-2023	1.414.168	0,13%	30,67	30,335	30,76	30,49
10-04-2023	1.047.246	-0,78%	30,69	30,40	30,86	30,45
06-04-2023	1.047.246	-0,78%	30,69	30,40	30,86	30,45
05-04-2023	884.677	0,75%	30,64	30,62	30,97	30,77
04-04-2023	684.959	0,46%	30,57	30,50	30,80	30,54
03-04-2023	1.045.311	-1,46%	30,75	30,25	31,09	30,40
31-03-2023	1.116.842	1,61%	30,51	30,51	30,935	30,90
30-03-2023	1.174.155	2,26%	29,97	29,91	30,44	30,34
29-03-2023	1.072.971	1,40%	29,55	29,12	29,73	29,75
28-03-2023	1.150.653	-0,84%	29,81	29,23	30,04	29,40
27-03-2023	647.215	2,13%	29,45	29,41	29,69	29,69
24-03-2023	972.879	-1,32%	29,495	28,96	29,59	29,16
23-03-2023	1.077.539	1,30%	29,31	29,19	29,72	29,66
22-03-2023	1.523.667	0,45%	29,24	29,11	29,42	29,27
21-03-2023	1.933.637	2,28%	28,73	28,555	29,38	29,12
20-03-2023	1.508.072	-0,07%	28,52	28,01	28,77	28,51
17-03-2023	1.878.215	-1,11%	29,035	28,33	29,23	28,53
16-03-2023	2.141.564	3,65%	28,36	27,89	28,88	28,85
15-03-2023	2.790.018	-5,04%	28,77	27,45	28,86	27,68
14-03-2023	1.912.557	1,71%	28,52	28,425	29,40	29,17
13-03-2023	1.803.443	-1,67%	29,23	28,35	29,26	28,64
10-03-2023	1.129.437	-0,24%	28,96	28,70	29,37	29,27
09-03-2023	998.922	0,96%	29,10	28,95	29,38	29,34
08-03-2023	960.503	0,69%	28,99	28,92	29,16	29,14
07-03-2023	1.141.770	-1,39%	29,50	28,90	29,64	29,11
06-03-2023	1.188.543	0,56%	29,43	29,35	29,65	29,52
03-03-2023	732.513	1,45%	28,92	28,92	29,38	29,36
02-03-2023	712.381	0,00%	28,775	28,62	29,07	28,95
01-03-2023	985.471	-0,28%	29,27	28,915	29,48	28,95
28-02-2023	1.079.628	0,00%	28,81	28,735	29,25	29,03
27-02-2023	856.919	2,33%	28,72	28,56	29,10	29,00
24-02-2023	989.791	-0,58%	28,66	28,19	28,72	28,34
23-02-2023	1.209.074	0,18%	28,47	28,19	28,62	28,51
22-02-2023	1.004.176	0,18%	28,25	28,10	28,475	28,46
21-02-2023	961.602	-0,73%	28,48	28,19	28,67	28,41
20-02-2023	525.784	-0,42%	28,88	28,58	28,90	28,62
17-02-2023	884.366	0,70%	28,50	28,31	28,995	28,74
16-02-2023	995.717	-0,56%	28,61	28,36	28,70	28,47
15-02-2023	1.026.778	0,95%	28,34	28,30	28,74	28,57
14-02-2023	742.653	0,64%	28,29	28,23	28,57	28,30
13-02-2023	751.165	1,66%	27,80	27,61	28,185	28,12
10-02-2023	1.406.976	-4,69%	28,68	27,59	28,69	27,66
09-02-2023	1.250.896	0,55%	29,10	28,95	29,195	29,02
08-02-2023	824.955	0,49%	28,90	28,775	29,13	28,86
07-02-2023	1.001.302	-0,66%	28,80	28,575	28,99	28,71
06-02-2023	1.074.014	-0,55%	28,93	28,585	29,09	28,90
03-02-2023	1.713.849	0,41%	29,00	28,82	29,16	29,14
02-02-2023	1.393.259	0,42%	29,16	28,83	29,37	29,02
01-02-2023	1.332.580	0,70%	28,55	28,47	28,915	28,83
31-01-2023	940.406	0,11%	28,55	28,14	28,63	28,62
30-01-2023	1.102.079	0,78%	28,27	28,19	28,63	28,59
27-01-2023	1.226.498	0,25%	27,95	27,81	28,40	28,40
26-01-2023	1.551.680	1,98%	27,89	27,79	28,38	28,30
25-01-2023	768.334	0,87%	27,53	27,425	27,78	27,75
24-01-2023	1.141.883	0,77%	27,34	27,315	27,54	27,51
23-01-2023	754.811	0,48%	27,26	27,11	27,405	27,30
20-01-2023	1.536.675	1,34%	27,15	26,88	27,29	27,17
19-01-2023	1.534.789	-2,47%	27,54	26,80	27,62	26,90
18-01-2023	813.596	0,58%	27,54	27,46	27,77	27,55
17-01-2023	1.047.082	-0,69%	27,32	27,26	27,53	27,39
16-01-2023	760.259	0,22%	27,55	27,175	27,61	27,58
13-01-2023	1.221.069	-0,24%	27,62	27,22	27,705	27,49
12-01-2023	1.277.073	1,33%	27,14	27,10	27,575	27,53
11-01-2023	1.680.928	1,89%	26,77	26,69	27,24	27,27
10-01-2023	1.192.907	-0,85%	26,78	26,48	26,905	26,74
09-01-2023	1.069.006	0,28%	26,83	26,71	26,97	26,90
06-01-2023	854.314	2,02%	26,40	26,23	26,84	26,81
05-01-2023	1.287.379	0,75%	26,16	26,11	26,39	26,32
04-01-2023	1.442.684	2,95%	25,61	25,61	26,155	26,15
03-01-2023	1.119.348	-0,78%	25,575	25,22	25,67	25,38
02-01-2023	406.571	3,23%	25,03	25,00	25,60	25,58
30-12-2022	403.454	-1,43%	24,97	24,78	25,13	24,85