Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	877.614	-0,04%	34,94	34,725	35,20	35,00
26/09/2023	868.624	-0,21%	34,87	34,84	35,28	35,015
25/09/2023	871.271	-0,51%	35,10	34,94	35,49	35,09
22/09/2023	695.253	-0,20%	35,28	35,14	35,37	35,31
21/09/2023	1.151.224	-1,22%	35,525	35,075	35,83	35,38
20/09/2023	739.317	1,91%	35,42	35,28	35,95	35,79
19/09/2023	826.342	-1,25%	35,45	35,12	35,84	35,12
18/09/2023	801.225	-1,84%	36,21	35,54	36,21	35,565
15/09/2023	1.108.121	0,81%	36,15	35,94	36,48	36,23
14/09/2023	1.293.686	0,64%	35,89	35,39	36,235	35,94
13/09/2023	1.997.426	-0,14%	35,58	34,31	35,85	35,71
12/09/2023	1.412.761	-0,03%	36,00	35,71	36,28	35,79
11/09/2023	784.525	1,47%	35,45	35,19	35,84	35,80
08/09/2023	707.333	0,69%	35,29	34,695	35,30	35,29
07/09/2023	946.742	-0,60%	35,155	34,935	35,54	35,07
06/09/2023	1.143.139	-0,11%	35,36	35,17	35,44	35,28
05/09/2023	1.023.279	1,17%	35,01	34,935	35,545	35,32
04/09/2023	576.102	-0,14%	35,125	34,86	35,34	34,91
01/09/2023	913.259	-1,30%	35,415	34,93	35,59	34,96
31/08/2023	713.594	0,34%	35,33	35,31	35,68	35,42
30/08/2023	733.813	0,09%	35,29	35,05	35,52	35,32
29/08/2023	1.048.377	0,77%	34,95	34,63	35,33	35,29
28/08/2023	422.653	2,43%	34,50	34,40	35,06	35,02
25/08/2023	605.570	0,65%	33,905	33,90	34,52	34,21
24/08/2023	698.824	-0,44%	34,65	33,925	34,86	33,99
23/08/2023	968.079	-1,02%	34,55	33,75	34,67	34,14
22/08/2023	977.039	1,35%	34,29	34,17	34,72	34,49
21/08/2023	745.278	0,53%	34,03	33,97	34,48	34,11
18/08/2023	1.176.655	-0,12%	33,80	33,64	34,02	33,99
17/08/2023	914.742	0,65%	33,64	33,64	34,05	34,03
16/08/2023	772.633	1,10%	33,56	33,53	34,04	33,89
15/08/2023	838.629	0,15%	33,55	33,21	33,70	33,55
14/08/2023	553.031	0,93%	33,37	33,26	33,63	33,56
11/08/2023	518.397	-1,36%	33,74	33,17	33,755	33,30
10/08/2023	1.099.780	1,23%	33,66	33,34	33,83	33,82
09/08/2023	870.752	0,97%	33,65	33,33	33,815	33,47
08/08/2023	962.033	0,12%	33,05	32,95	33,41	33,20
07/08/2023	898.984	-1,63%	33,49	33,04	33,60	33,16
04/08/2023	716.904	1,32%	33,42	33,22	33,73	33,71
03/08/2023	919.328	-0,21%	33,27	33,11	33,58	33,27
02/08/2023	1.369.477	-2,43%	33,87	33,26	33,87	33,48
01/08/2023	704.078	-1,55%	34,69	34,26	34,75	34,34
31/07/2023	548.974	0,61%	34,75	34,65	35,075	34,88
28/07/2023	992.517	-0,35%	34,60	34,32	34,78	34,67
27/07/2023	1.220.037	1,91%	34,41	34,40	34,98	34,75
26/07/2023	1.260.741	0,65%	34,00	33,82	34,22	34,13
25/07/2023	801.586	-1,22%	34,18	33,74	34,305	34,00
24/07/2023	486.675	-0,89%	34,45	34,08	34,51	34,49
21/07/2023	528.671	1,10%	34,39	34,295	34,805	34,80
20/07/2023	773.636	0,59%	34,22	34,10	34,60	34,38
19/07/2023	794.353	-2,26%	35,14	34,14	35,14	34,18
18/07/2023	708.888	-0,66%	35,06	34,82	35,15	34,91
17/07/2023	541.290	0,34%	34,94	34,75	35,20	35,14
14/07/2023	369.381	0,26%	34,82	34,75	35,135	35,04
13/07/2023	467.312	0,00%	34,97	34,90	35,195	34,95
12/07/2023	859.918	1,54%	34,515	34,44	34,985	34,93
11/07/2023	699.804	0,12%	34,47	33,94	34,47	34,44
10/07/2023	565.530	0,65%	33,90	33,51	34,42	34,31
07/07/2023	1.362.632	0,18%	34,14	33,665	34,24	34,09
06/07/2023	1.301.505	-3,65%	35,00	33,98	35,08	34,07
05/07/2023	649.060	0,71%	35,17	35,04	35,455	35,45
04/07/2023	373.554	-0,07%	35,35	35,12	35,53	35,20
03/07/2023	806.563	-1,07%	35,35	34,95	35,49	35,20
30/06/2023	979.785	1,77%	35,00	34,84	35,595	35,58
29/06/2023	1.234.922	1,57%	34,62	34,58	35,06	34,99
28/06/2023	1.243.505	0,32%	34,415	34,35	34,625	34,47
27/06/2023	701.472	1,62%	33,98	33,74	34,39	34,44
26/06/2023	594.603	0,00%	33,97	33,63	34,135	33,89
23/06/2023	751.979	-0,50%	33,77	33,57	34,04	33,90
22/06/2023	973.742	-0,76%	33,94	33,69	34,20	34,00
21/06/2023	635.348	0,73%	34,07	34,06	34,375	34,36
20/06/2023	809.528	1,04%	33,935	33,81	34,20	34,11
19/06/2023	982.071	-2,15%	34,09	33,69	34,26	33,76
16/06/2023	1.238.364	-0,75%	34,79	34,13	34,79	34,50
15/06/2023	1.361.338	1,14%	34,355	34,21	34,84	34,65
14/06/2023	1.037.252	0,26%	34,13	33,88	34,285	34,21
13/06/2023	848.063	1,13%	33,94	33,805	34,285	34,11
12/06/2023	1.199.837	1,47%	33,52	33,46	33,82	33,73
09/06/2023	1.169.734	-0,27%	33,48	33,205	33,73	33,25
08/06/2023	1.194.101	-0,94%	33,46	33,23	34,00	33,34
07/06/2023	2.478.436	5,92%	33,19	32,90	34,20	33,63
06/06/2023	1.139.834	-0,72%	32,02	31,69	32,20	31,82
05/06/2023	872.517	-0,40%	32,22	31,94	32,35	32,05
02/06/2023	1.429.623	2,00%	31,76	31,67	32,23	32,15
01/06/2023	1.304.217	1,16%	31,82	31,31	31,91	31,45
31/05/2023	298.138	0,29%	31,21	31,18	31,525	31,29
30/05/2023	1.073.407	0,48%	31,31	31,15	31,575	31,43
29/05/2023	435.089	0,22%	31,285	31,04	31,34	31,28
26/05/2023	998.272	1,33%	30,80	30,51	31,285	31,21
25/05/2023	895.786	0,13%	30,72	30,44	30,825	30,80
24/05/2023	1.387.817	-1,22%	30,82	30,525	30,96	30,76
23/05/2023	1.155.131	-1,86%	31,60	31,11	31,61	31,07
22/05/2023	948.368	0,80%	31,36	31,33	31,745	31,65
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