BiG | O banco que entende os seus valores.

Inditex SA (ITX)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	926.837	-1,52%	42,995	42,65	43,39	42,83
11/07/2025	1.015.696	-1,18%	43,68	43,33	43,91	43,39
10/07/2025	1.247.338	1,09%	43,63	43,525	44,00	43,91
09/07/2025	1.238.178	0,53%	43,30	43,11	43,735	43,525
08/07/2025	1.309.140	-1,75%	44,01	43,22	44,205	43,30
07/07/2025	942.056	1,01%	43,56	43,10	44,075	44,00
04/07/2025	869.822	-1,97%	44,39	43,46	44,50	43,55
03/07/2025	1.025.043	1,00%	44,14	43,76	44,50	44,425
02/07/2025	1.098.391	-1,06%	44,36	43,92	44,49	44,06
01/07/2025	1.012.120	0,70%	43,995	43,98	44,50	44,46
30/06/2025	962.188	0,44%	44,29	43,83	44,38	44,15
27/06/2025	711.119	1,92%	43,55	43,24	44,07	43,985
26/06/2025	1.463.090	-0,79%	43,55	42,95	43,86	43,24
25/06/2025	1.064.119	-1,85%	44,28	43,50	44,41	43,575
24/06/2025	1.298.767	0,07%	45,15	44,13	45,23	44,41
23/06/2025	1.110.468	0,52%	44,09	43,855	44,47	44,32
20/06/2025	1.043.983	0,59%	43,91	43,91	44,59	44,09
19/06/2025	693.243	-1,17%	44,10	43,77	44,48	43,96
18/06/2025	1.238.443	-1,29%	44,81	44,025	45,06	44,48
17/06/2025	911.006	-1,79%	45,40	44,91	45,73	45,01
16/06/2025	851.027	0,18%	45,46	45,305	45,84	45,73
13/06/2025	2.406.113	-1,30%	45,68	44,77	46,32	45,68
12/06/2025	1.490.077	-1,70%	46,82	46,06	47,04	46,32
11/06/2025	3.760.823	-4,64%	47,21	46,41	49,35	47,04
10/06/2025	1.757.559	1,34%	48,65	48,56	49,53	49,35
09/06/2025	896.705	1,16%	48,08	48,055	48,67	48,56
06/06/2025	666.959	1,09%	47,40	47,27	48,23	48,11
05/06/2025	919.818	0,19%	47,52	47,19	47,74	47,61
04/06/2025	1.180.053	0,42%	47,38	46,87	47,65	47,44
03/06/2025	919.955	-0,74%	47,41	47,14	47,75	47,22
02/06/2025	724.427	-0,29%	47,28	46,88	47,58	47,55
30/05/2025	1.004.845	0,65%	47,11	46,77	47,83	47,58
29/05/2025	1.065.023	1,55%	46,82	46,61	47,44	47,41
28/05/2025	899.262	-0,49%	46,745	46,485	46,98	46,61
27/05/2025	839.668	-0,01%	46,505	46,49	47,28	46,85
26/05/2025	545.939	-0,08%	47,57	46,685	47,59	46,855
23/05/2025	1.761.903	-2,16%	48,24	46,07	48,30	46,89
22/05/2025	900.578	-0,52%	48,32	47,47	48,50	48,11
21/05/2025	904.046	0,23%	48,01	47,67	48,57	48,48
20/05/2025	628.248	-0,22%	48,68	48,36	49,16	48,46
19/05/2025	638.720	-0,82%	48,87	48,08	48,90	48,555
16/05/2025	846.446	2,13%	48,40	48,19	49,03	48,90
15/05/2025	844.320	1,11%	47,53	47,44	48,20	48,01
14/05/2025	701.865	-1,12%	48,32	47,59	48,38	47,67
13/05/2025	601.438	1,98%	47,635	47,44	48,43	48,30
12/05/2025	760.298	2,30%	46,87	46,48	47,685	47,49
09/05/2025	789.303	0,58%	46,33	46,145	46,88	46,48
08/05/2025	730.635	0,50%	46,07	45,98	46,70	46,21
07/05/2025	1.126.689	-2,83%	47,00	45,645	47,35	46,01
06/05/2025	787.060	-0,90%	48,02	47,32	48,13	47,35
05/05/2025	453.951	-0,27%	47,84	47,52	48,17	47,80
02/05/2025	1.279.708	1,79%	47,80	47,07	47,95	47,90
30/04/2025	1.312.189	1,01%	47,19	46,55	47,24	47,07
29/04/2025	974.663	-3,48%	47,89	46,71	48,59	46,77
28/04/2025	1.096.893	-0,61%	49,045	48,37	49,21	48,59
25/04/2025	1.298.174	0,92%	48,63	48,255	49,135	48,85
24/04/2025	814.541	-0,25%	47,94	47,85	48,38	48,255
23/04/2025	1.244.807	1,92%	48,26	47,50	48,55	48,28
22/04/2025	949.273	1,04%	46,90	46,87	47,54	47,50
17/04/2025	1.116.339	0,30%	46,44	46,42	47,24	47,01
16/04/2025	1.179.032	-0,17%	46,80	46,20	46,93	46,74
15/04/2025	941.886	1,91%	46,22	45,94	46,96	46,82
14/04/2025	708.230	1,29%	46,06	45,515	46,32	46,08
11/04/2025	1.626.789	0,02%	45,88	45,15	46,02	45,515
10/04/2025	2.894.023	2,79%	46,47	44,06	47,50	45,38
09/04/2025	2.737.493	-0,30%	43,34	42,96	44,56	44,06
08/04/2025	2.962.386	3,36%	42,91	42,50	44,47	44,06
07/04/2025	2.728.037	-5,20%	42,86	42,11	45,08	42,57
04/04/2025	3.467.215	-2,00%	45,30	43,52	45,56	44,81
03/04/2025	2.468.359	-1,86%	45,44	44,77	46,28	45,55
02/04/2025	1.142.277	0,13%	46,24	45,92	46,75	46,28
01/04/2025	1.176.048	0,85%	46,10	45,80	46,40	46,34
31/03/2025	1.275.069	-0,65%	46,20	45,55	46,50	45,80
28/03/2025	1.154.770	-0,71%	46,63	45,845	46,96	46,15
27/03/2025	1.508.014	0,02%	46,44	46,205	46,80	46,56
26/03/2025	1.355.602	0,34%	46,62	45,98	46,65	46,56
25/03/2025	1.302.154	-1,00%	47,10	46,62	47,43	46,65
24/03/2025	1.397.949	0,79%	47,07	46,31	47,40	46,90
21/03/2025	1.789.487	-0,26%	46,775	46,32	46,935	46,63
20/03/2025	1.910.783	1,09%	46,31	46,275	47,24	46,85
19/03/2025	2.162.858	2,68%	45,19	44,80	46,46	46,345
18/03/2025	1.890.176	0,69%	45,35	44,93	45,60	45,18
17/03/2025	1.322.524	1,19%	44,67	44,08	44,93	44,93
14/03/2025	2.286.785	0,90%	44,80	44,36	45,13	44,64
13/03/2025	2.945.533	-0,31%	45,00	44,45	45,66	44,45
12/03/2025	5.840.884	-7,31%	47,50	44,35	48,55	44,75
11/03/2025	2.033.945	-2,78%	49,85	48,50	50,34	48,55
10/03/2025	1.253.469	-0,62%	50,32	49,84	50,56	50,04
07/03/2025	1.241.721	0,48%	49,90	49,51	50,72	50,35
06/03/2025	1.465.817	-0,77%	50,62	49,56	50,80	50,18
05/03/2025	1.161.109	-0,20%	51,24	50,50	51,77	50,55
04/03/2025	1.496.391	-1,33%	50,84	50,74	51,66	50,74
03/03/2025	1.194.179	-1,92%	52,04	51,17	52,16	51,22
28/02/2025	818.114	0,78%	51,34	51,33	52,32	52,16
27/02/2025	1.009.104	-2,42%	51,84	51,12	52,94	51,60
26/02/2025	728.199	1,52%	52,02	52,02	52,98	52,94
25/02/2025	790.960	0,27%	51,46	51,40	52,60	52,03
24/02/2025	1.101.077	-1,56%	52,20	51,59	52,64	51,82
21/02/2025	1.771.017	-2,53%	53,80	52,52	53,82	52,64
20/02/2025	927.022	0,58%	53,59	53,40	53,96	53,80