Inditex SA (ITX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	365.441	0,80%	24,81	24,76	25,24	25,20
28/12/2022	493.927	-0,64%	25,075	24,98	25,28	24,96
27/12/2022	368.306	0,70%	25,13	25,11	25,29	25,12
23/12/2022	540.146	-0,50%	25,05	24,85	25,25	24,945
22/12/2022	413.912	0,14%	25,15	24,93	25,26	25,12
21/12/2022	641.022	2,28%	24,61	24,61	25,10	25,10
20/12/2022	620.540	-0,16%	24,43	24,25	24,715	24,54
19/12/2022	1.152.516	1,40%	24,41	24,39	24,82	24,58
16/12/2022	1.351.935	-2,08%	24,70	24,20	24,70	24,24
15/12/2022	1.448.103	-2,81%	25,21	24,69	25,48	24,755
14/12/2022	1.489.997	3,16%	25,25	24,79	25,50	25,47
13/12/2022	1.932.286	1,94%	24,27	24,10	25,07	24,76
12/12/2022	1.141.676	-0,92%	24,33	24,04	24,33	24,24
09/12/2022	982.613	0,35%	24,56	24,26	24,59	24,465
08/12/2022	1.175.118	-1,65%	24,785	24,32	25,01	24,38
07/12/2022	861.131	0,28%	24,75	24,72	25,02	24,79
06/12/2022	749.128	-0,80%	24,85	24,675	25,13	24,77
05/12/2022	1.145.449	-0,89%	25,38	24,85	25,38	25,02
02/12/2022	877.607	0,78%	25,13	25,05	25,34	25,245
01/12/2022	1.390.991	0,76%	25,105	24,81	25,23	25,17
30/11/2022	1.412.939	0,40%	25,09	24,86	25,16	24,98
29/11/2022	1.655.657	0,81%	24,95	24,84	25,29	24,92
28/11/2022	1.326.059	-1,12%	24,875	24,56	24,89	24,76
25/11/2022	981.312	-0,26%	25,055	24,81	25,12	25,04
24/11/2022	1.345.210	0,58%	24,96	24,74	25,175	25,105
23/11/2022	1.721.176	1,30%	24,74	24,70	25,20	24,96
22/11/2022	780.615	0,57%	24,42	24,32	24,80	24,64
21/11/2022	1.140.111	1,50%	24,00	23,84	24,64	24,43
18/11/2022	979.625	2,12%	23,92	23,56	24,13	24,07
17/11/2022	826.239	-0,97%	23,91	23,405	23,92	23,57
16/11/2022	1.329.082	-2,01%	24,36	23,62	24,36	23,86
15/11/2022	1.336.856	0,37%	24,40	24,145	24,57	24,43
14/11/2022	887.842	0,91%	24,35	24,17	24,52	24,34
11/11/2022	2.109.886	-2,27%	24,57	23,95	24,67	24,12
10/11/2022	1.785.163	0,70%	23,75	23,51	24,75	24,46
09/11/2022	1.564.356	1,65%	23,795	23,79	24,355	24,29
08/11/2022	981.706	1,70%	23,57	23,42	23,98	23,93
07/11/2022	913.576	-0,17%	23,34	23,25	23,66	23,53
04/11/2022	1.191.921	3,56%	23,04	22,855	23,65	23,55
03/11/2022	1.031.964	-2,28%	22,96	22,59	22,97	22,74
02/11/2022	1.126.695	-0,47%	23,445	23,235	23,81	23,26
01/11/2022	1.032.555	1,79%	23,16	23,14	23,63	23,37
31/10/2022	666.488	-3,56%	23,09	22,865	23,14	22,94
28/10/2022	1.687.565	-1,47%	23,59	23,36	23,86	23,47
27/10/2022	1.243.086	-0,34%	23,745	23,41	23,88	23,74
26/10/2022	822.445	0,98%	23,73	23,45	23,895	23,77
25/10/2022	1.366.329	2,89%	22,96	22,96	23,67	23,54
24/10/2022	1.005.321	2,92%	22,485	22,33	23,08	22,88
21/10/2022	1.672.849	-3,35%	22,67	21,75	22,71	22,23
20/10/2022	1.155.196	1,26%	22,60	22,47	23,06	22,99
19/10/2022	1.125.292	-0,02%	22,70	22,45	22,99	22,705
18/10/2022	1.290.870	1,88%	22,69	22,44	23,09	22,71
17/10/2022	1.052.446	2,10%	21,86	21,86	22,34	22,38
14/10/2022	1.241.200	-0,59%	22,33	21,86	22,46	21,87
13/10/2022	1.658.552	-0,32%	21,99	21,43	22,40	22,02
12/10/2022	1.533.309	0,05%	22,09	21,77	22,37	22,04
11/10/2022	1.019.973	1,01%	21,65	21,65	22,18	22,03
10/10/2022	1.122.539	0,60%	21,54	21,35	21,95	21,76
07/10/2022	1.266.790	-0,35%	21,525	21,47	21,80	21,63
06/10/2022	865.478	-0,55%	22,03	21,58	22,27	21,74
05/10/2022	1.339.818	-1,04%	21,92	21,66	22,165	21,87
04/10/2022	1.928.710	3,86%	21,64	21,44	22,22	22,08
03/10/2022	2.010.537	0,12%	21,105	20,845	21,43	21,30
30/09/2022	1.814.640	1,48%	20,94	20,79	21,30	21,275
29/09/2022	1.880.922	-1,73%	21,22	20,62	21,27	20,965
28/09/2022	1.922.956	0,64%	21,00	20,655	21,38	21,335
27/09/2022	890.866	0,76%	21,13	21,04	21,45	21,18
26/09/2022	1.860.615	-0,33%	20,91	20,88	21,47	21,02
23/09/2022	1.718.446	-3,57%	21,835	21,04	21,87	21,09
22/09/2022	1.597.168	-0,82%	21,725	21,59	22,12	21,87
21/09/2022	1.540.372	0,82%	21,60	21,47	22,10	22,06
20/09/2022	1.734.589	-3,10%	22,61	21,79	22,66	21,88
19/09/2022	1.115.664	1,21%	22,37	22,09	22,72	22,58
16/09/2022	1.539.053	-0,22%	22,16	21,95	22,55	22,31
15/09/2022	1.853.701	-1,84%	22,85	21,955	22,93	22,42
14/09/2022	3.337.926	3,40%	23,01	22,26	23,29	22,78
13/09/2022	2.294.005	-1,61%	22,49	21,95	22,56	22,03
12/09/2022	2.281.382	4,34%	21,80	21,62	22,595	22,38
09/09/2022	1.632.013	1,44%	21,21	21,11	21,67	21,47
08/09/2022	1.851.527	-1,17%	21,43	20,525	21,43	21,19
07/09/2022	1.430.504	-0,12%	21,26	20,98	21,485	21,44
06/09/2022	1.401.042	0,87%	21,26	21,26	21,93	21,465
05/09/2022	1.504.896	-2,07%	21,285	20,85	21,36	21,28
02/09/2022	1.798.377	2,36%	21,35	21,245	21,745	21,70
01/09/2022	2.047.379	-1,58%	21,44	20,97	21,44	21,25
31/08/2022	1.534.370	-2,35%	22,235	21,45	22,235	21,59
30/08/2022	1.922.707	0,91%	22,08	21,975	22,705	22,14
29/08/2022	1.524.303	-0,90%	22,00	21,58	22,14	22,02
26/08/2022	1.813.696	-3,89%	23,215	22,16	23,24	22,22
25/08/2022	1.181.450	-2,32%	23,75	22,94	23,81	23,12
24/08/2022	1.062.631	0,30%	23,55	23,225	23,73	23,60
23/08/2022	1.908.424	-2,28%	24,01	23,53	24,155	23,53
22/08/2022	1.014.116	-2,65%	24,67	23,97	24,83	24,08
19/08/2022	1.073.675	-1,14%	25,02	24,72	25,12	24,735
18/08/2022	784.072	-1,11%	25,34	24,955	25,46	25,02
17/08/2022	886.488	-2,24%	25,765	25,28	26,08	25,30
16/08/2022	1.126.832	1,37%	25,49	25,27	25,90	25,87
15/08/2022	679.317	0,47%	25,37	25,34	25,64	25,52
12/08/2022	999.938	-0,14%	25,295	25,20	25,67	25,37
11/08/2022	1.533.858	0,85%	25,31	25,17	25,64	25,405