Live Chat

Negocie Inditex ITX

Gráfico Inditex ao vivo

Created with Highcharts 10.2.113. Feb14. Feb09:0010:0011:0012:0013:0014:0015:0016:0053.85454.254.454.653.954.154.354.5

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 54.187 1.76 3.36% 52.422 54.506 52.392
3 de fev. de 2025 52.432 0.77 1.5% 51.655 53.17 51.156
27 de jan. de 2025 52.691 3.97 8.16% 48.713 52.931 48.175
20 de jan. de 2025 48.644 -0.74 -1.5% 49.381 49.441 48.045
13 de jan. de 2025 49.192 -0.3 -0.61% 49.491 50.817 48.703
6 de jan. de 2025 49.9 -0.07 -0.13% 49.96 51.196 49.661
30 de dez. de 2024 49.92 0.35 0.72% 49.561 50.358 49.072
23 de dez. de 2024 49.71 0.27 0.56% 49.431 49.8 49.182
16 de dez. de 2024 49.9 0.08 0.18% 49.81 50.997 48.763
9 de dez. de 2024 49.98 -5.37 -9.7% 55.343 55.663 49.262
2 de dez. de 2024 55.583 3.65 7.04% 51.924 56.161 51.834
25 de nov. de 2024 51.994 -1.08 -2.03% 53.07 53.23 51.256
18 de nov. de 2024 52.731 1.82 3.58% 50.907 52.751 49.88
11 de nov. de 2024 50.857 -1.31 -2.51% 52.163 52.203 49.83
4 de nov. de 2024 51.625 -0.92 -1.75% 52.542 52.701 51.046
28 de out. de 2024 52.542 -2.12 -3.87% 54.656 55.094 51.784
21 de out. de 2024 54.317 0.63 1.19% 53.678 54.935 52.761
14 de out. de 2024 53.559 0.47 0.9% 53.08 54.955 53.08
7 de out. de 2024 53.18 1.11 2.14% 52.063 53.2 51.864
30 de set. de 2024 51.645 -1.5 -2.82% 53.14 53.579 51.425
23 de set. de 2024 53.26 1.53 2.96% 51.724 53.758 51.585
16 de set. de 2024 51.804 1.75 3.5% 50.049 52.362 49.99
9 de set. de 2024 50.149 3.59 7.73% 46.55 50.329 45.962
2 de set. de 2024 46.251 -2.55 -5.21% 48.793 48.793 46.241
26 de ago. de 2024 49.022 -0.18 -0.35% 49.192 49.451 48.504
19 de ago. de 2024 49.312 2.98 6.43% 46.331 49.352 46.281
12 de ago. de 2024 46.38 2.04 4.6% 44.337 46.59 43.718
5 de ago. de 2024 43.968 1.45 3.42% 42.512 43.998 42.123
29 de jul. de 2024 43.569 -1.4 -3.11% 44.965 45.294 43.399
22 de jul. de 2024 44.865 -0.38 -0.84% 45.244 45.752 43.868
15 de jul. de 2024 44.975 -1.94 -4.13% 46.909 47.078 44.825
8 de jul. de 2024 47.228 2.07 4.59% 45.154 47.248 44.885
1 de jul. de 2024 45.154 -1.33 -2.86% 46.48 46.729 44.476
24 de jun. de 2024 46.181 -0.59 -1.26% 46.769 47.138 45.732
17 de jun. de 2024 46.769 0.7 1.53% 46.061 47.527 45.613
10 de jun. de 2024 45.782 0.39 0.87% 45.383 46.939 44.985
3 de jun. de 2024 45.463 1.73 3.96% 43.728 46.271 43.36
27 de mai. de 2024 43.36 -0.67 -1.52% 44.028 44.596 43.21
20 de mai. de 2024 44.067 0.93 2.17% 43.13 44.416 42.841
13 de mai. de 2024 43.07 0.2 0.48% 42.861 43.828 42.572
6 de mai. de 2024 42.901 0.46 1.1% 42.432 43.499 42.143
29 de abr. de 2024 42.532 -2.35 -5.23% 44.875 44.975 42.073
22 de abr. de 2024 45.314 1.13 2.57% 44.177 45.912 43.868
15 de abr. de 2024 43.619 -0.08 -0.17% 43.689 44.127 42.741
8 de abr. de 2024 43.549 -1.18 -2.63% 44.725 45.174 42.961
1 de abr. de 2024 45.054 -1.4 -3.01% 46.45 46.859 44.865
25 de mar. de 2024 46.59 0.99 2.18% 45.593 46.749 45.294
18 de mar. de 2024 46.161 1.2 2.68% 44.955 46.809 44.576
11 de mar. de 2024 45.154 4.86 12.07% 40.289 45.513 40.079
4 de mar. de 2024 40.668 -0.26 -0.64% 40.927 41.256 39.79
26 de fev. de 2024 40.927 -0.07 -0.15% 40.987 41.465 40.269
19 de fev. de 2024 41.037 1.78 4.54% 39.252 41.186 38.923
12 de fev. de 2024 39.372 0.38 0.99% 38.983 39.501 38.664
5 de fev. de 2024 38.833 -0.52 -1.32% 39.352 39.601 38.285
29 de jan. de 2024 39.491 0.89 2.32% 38.594 39.99 38.474
22 de jan. de 2024 38.714 -0.08 -0.21% 38.793 39.212 38.165
15 de jan. de 2024 38.694 -0.19 -0.49% 38.883 38.983 37.976
8 de jan. de 2024 38.863 1.4 3.75% 37.457 39.122 37.138
1 de jan. de 2024 37.497 -2.06 -5.2% 39.551 39.72 37.009
25 de dez. de 2023 39.292 0.21 0.56% 39.072 39.531 38.833
18 de dez. de 2023 38.953 0.82 2.17% 38.125 39.162 38.016
11 de dez. de 2023 38.215 0.53 1.42% 37.677 38.853 37.617
4 de dez. de 2023 37.707 -0.37 -0.97% 38.075 38.614 37.228
27 de nov. de 2023 38.125 1.11 3.01% 37.009 38.145 36.779
20 de nov. de 2023 37.078 1.21 3.39% 35.862 37.118 35.723
13 de nov. de 2023 35.583 1.2 3.5% 34.377 35.643 34.077
6 de nov. de 2023 34.177 0.73 2.2% 33.439 34.546 33.051
30 de out. de 2023 33.459 0.75 2.31% 32.702 33.619 32.193
23 de out. de 2023 32.462 -1.03 -3.07% 33.489 34.227 32.412
16 de out. de 2023 33.27 -0.88 -2.57% 34.147 35.214 33.24
9 de out. de 2023 34.028 -0.83 -2.38% 34.855 35.443 34.008
2 de out. de 2023 35.025 -0.16 -0.46% 35.184 35.503 34.087
25 de set. de 2023 35.134 0.22 0.65% 34.905 35.732 34.586
18 de set. de 2023 35.144 -0.83 -2.31% 35.972 36.081 34.955
11 de set. de 2023 36.131 0.73 2.08% 35.394 36.361 34.187
4 de set. de 2023 35.184 0.18 0.54% 34.995 35.433 34.586
28 de ago. de 2023 34.865 0.39 1.15% 34.466 35.563 34.277
21 de ago. de 2023 34.077 0.17 0.52% 33.898 34.755 33.639
14 de ago. de 2023 33.818 0.44 1.34% 33.37 33.938 33.1
7 de ago. de 2023 33.15 -0.11 -0.34% 33.26 33.709 32.841
31 de jul. de 2023 33.579 -1 -2.89% 34.576 34.965 33.001
24 de jul. de 2023 34.586 0.34 1.01% 34.237 34.865 33.629
17 de jul. de 2023 34.666 -0.11 -0.32% 34.775 35.084 33.988
10 de jul. de 2023 34.945 1.23 3.66% 33.709 35.084 33.689
3 de jul. de 2023 33.978 -1.14 -3.24% 35.114 35.413 33.559
26 de jun. de 2023 35.463 1.47 4.33% 33.988 35.483 33.509
19 de jun. de 2023 33.778 -0.22 -0.62% 33.988 34.267 33.459
12 de jun. de 2023 34.397 0.95 2.86% 33.439 34.735 33.36
5 de jun. de 2023 33.13 1.18 3.71% 31.944 34.087 31.585
29 de mai. de 2023 32.064 0.88 2.84% 31.176 32.133 30.947
22 de mai. de 2023 31.126 -0.17 -0.52% 31.286 31.645 30.349
15 de mai. de 2023 31.316 -0.2 -0.64% 31.515 31.565 30.688
8 de mai. de 2023 31.366 -0.21 -0.67% 31.575 31.944 30.857
1 de mai. de 2023 31.535 0.36 1.18% 31.166 31.545 30.588
24 de abr. de 2023 31.037 -0.19 -0.61% 31.226 31.465 30.648
17 de abr. de 2023 31.236 0.12 0.41% 31.108 31.487 30.728
10 de abr. de 2023 30.868 0.26 0.87% 30.599 31.098 30.239
3 de abr. de 2023 30.399 -0.25 -0.82% 30.649 31.028 30.18
27 de mar. de 2023 30.788 1.39 4.75% 29.391 30.868 29.012
20 de mar. de 2023 29.012 0.65 2.32% 28.353 29.651 27.924
13 de mar. de 2023 28.473 -0.69 -2.37% 29.162 29.341 27.375
6 de mar. de 2023 29.082 -0.27 -0.92% 29.351 29.581 28.583
27 de fev. de 2023 29.271 0.66 2.33% 28.603 29.421 28.463
20 de fev. de 2023 28.303 -0.5 -1.74% 28.802 28.842 28.044
13 de fev. de 2023 28.663 0.97 3.53% 27.685 28.932 27.545
6 de fev. de 2023 27.595 -1.24 -4.3% 28.832 29.132 27.525
30 de jan. de 2023 29.002 0.84 3.01% 28.154 29.311 28.064
23 de jan. de 2023 28.313 1.22 4.53% 27.086 28.333 27.046
16 de jan. de 2023 27.086 -0.38 -1.38% 27.465 27.704 26.776
9 de jan. de 2023 27.455 0.7 2.65% 26.746 27.645 26.427
2 de jan. de 2023 26.766 1.8 7.23% 24.96 26.776 24.92
26 de dez. de 2022 24.72 -0.33 -1.28% 25.04 25.229 24.681
19 de dez. de 2022 24.89 0.52 2.17% 24.361 25.209 24.152
12 de dez. de 2022 24.182 -0.07 -0.29% 24.251 25.439 23.982
5 de dez. de 2022 24.411 -0.88 -3.48% 25.289 25.319 24.182
28 de nov. de 2022 25.19 0.38 1.53% 24.81 25.279 24.501
21 de nov. de 2022 24.98 1.02 4.29% 23.952 25.15 23.782
14 de nov. de 2022 24.012 -0.26 -1.07% 24.271 24.491 23.353
7 de nov. de 2022 24.062 0.79 3.43% 23.263 24.631 23.184
31 de out. de 2022 23.513 0.51 2.25% 22.994 23.752 22.535
24 de out. de 2022 23.423 1.01 4.54% 22.405 23.842 22.275
17 de out. de 2022 22.166 0.3 1.41% 21.856 23.034 21.707
10 de out. de 2022 21.866 0.39 1.85% 21.467 22.405 21.287
3 de out. de 2022 21.577 0.58 2.8% 20.988 22.225 20.768
26 de set. de 2022 21.198 0.33 1.58% 20.868 21.427 20.569
19 de set. de 2022 21.048 -1.23 -5.51% 22.275 22.675 20.988
12 de set. de 2022 22.255 0.55 2.57% 21.697 23.213 21.577
5 de set. de 2022 21.397 0.18 0.89% 21.208 21.876 20.479
29 de ago. de 2022 21.677 -0.17 -0.78% 21.846 22.655 20.928
22 de ago. de 2022 22.166 -2.43 -9.87% 24.591 24.72 22.106
15 de ago. de 2022 24.671 -0.65 -2.56% 25.319 26.028 24.661
8 de ago. de 2022 25.329 1.11 4.61% 24.211 25.609 24.162
1 de ago. de 2022 24.102 0.4 1.72% 23.693 24.691 23.493
25 de jul. de 2022 23.722 -0.4 -1.66% 24.122 24.611 23.283
18 de jul. de 2022 24.571 0.08 0.32% 24.491 25.15 23.912
11 de jul. de 2022 24.261 1.36 5.97% 22.894 24.341 22.824
4 de jul. de 2022 23.273 1.27 5.8% 21.996 23.523 21.337
27 de jun. de 2022 21.806 -0.02 -0.1% 21.826 22.225 21.208
20 de jun. de 2022 21.876 0.15 0.69% 21.726 22.325 20.689
13 de jun. de 2022 21.587 -1.02 -4.51% 22.605 22.904 21.517
6 de jun. de 2022 22.665 0.46 2.11% 22.196 24.042 21.467
30 de mai. de 2022 22.026 -0.38 -1.7% 22.405 22.754 21.896
23 de mai. de 2022 22.235 1.56 7.57% 20.669 22.445 20.08
16 de mai. de 2022 20.419 -0.1 -0.49% 20.519 21.088 19.87
9 de mai. de 2022 20.429 0.29 1.48% 20.13 20.469 19.521
2 de mai. de 2022 20.269 0.4 2.05% 19.86 21.188 18.892
25 de abr. de 2022 20 -0.09 -0.45% 20.09 20.808 19.845
18 de abr. de 2022 20.389 0.07 0.39% 20.309 21.227 20.1
11 de abr. de 2022 20.489 0.41 2.08% 20.07 20.619 19.571
4 de abr. de 2022 19.99 -0.08 -0.35% 20.06 20.21 19.386
28 de mar. de 2022 20.02 -0.92 -4.35% 20.93 21.41 19.625
21 de mar. de 2022 20.81 -0.23 -1.05% 21.03 21.42 20.44
14 de mar. de 2022 20.87 -1.18 -5.36% 22.05 22.89 20.59
7 de mar. de 2022 21.94 2.47 12.68% 19.47 22.87 18.53
28 de fev. de 2022 20.33 -3.11 -13.24% 23.43 23.68 20.11
21 de fev. de 2022 24.31 -1.17 -4.56% 25.47 25.52 23.16
14 de fev. de 2022 25.25 -0.06 -0.24% 25.31 25.57 24.7
7 de fev. de 2022 25.84 0.6 2.37% 25.24 26.59 24.89
31 de jan. de 2022 25.13 -2.09 -7.68% 27.22 27.38 25.02
24 de jan. de 2022 27.04 -1.11 -3.91% 28.14 28.19 26.65
17 de jan. de 2022 28.02 0.25 0.9% 27.77 29.02 27.43
10 de jan. de 2022 27.7 -0.02 -0.04% 27.71 28.24 27.57
3 de jan. de 2022 27.65 -0.93 -3.23% 28.57 29.05 27.54
27 de dez. de 2021 28.49 0.54 1.96% 27.94 28.56 27.88
20 de dez. de 2021 28.23 1.19 4.4% 27.04 28.28 27.03
13 de dez. de 2021 27.84 -0.65 -2.29% 28.49 29.07 27.09
6 de dez. de 2021 28.32 0.42 1.5% 27.9 29.86 27.89
29 de nov. de 2021 27.84 -1.74 -5.86% 29.57 30.12 27.73
22 de nov. de 2021 29.04 -1.52 -4.95% 30.55 32.23 28.99
15 de nov. de 2021 30.52 -1.11 -3.51% 31.63 31.99 30.26
8 de nov. de 2021 31.76 -0.34 -1.06% 32.1 32.27 31.27
1 de nov. de 2021 32.18 0.82 2.61% 31.36 32.4 31.16
25 de out. de 2021 31.18 0.23 0.74% 30.95 31.23 30.48
18 de out. de 2021 30.85 -0.21 -0.68% 31.06 31.87 30.77
11 de out. de 2021 31.2 0.1 0.35% 31.09 31.21 30.01
4 de out. de 2021 31.34 -0.54 -1.7% 31.88 32.25 30.73
27 de set. de 2021 31.84 -0.04 -0.1% 31.87 32.57 31.21
20 de set. de 2021 31.7 0.71 2.29% 30.99 32.63 30.85
13 de set. de 2021 31.54 2.05 6.95% 29.49 31.88 29
6 de set. de 2021 29.31 -0.32 -1.05% 29.62 30.06 29.12
30 de ago. de 2021 29.53 0.54 1.86% 28.99 30.08 28.54
23 de ago. de 2021 28.95 -1.18 -3.89% 30.12 30.19 28.68
16 de ago. de 2021 29.8 0.28 0.98% 29.51 29.97 28.98
9 de ago. de 2021 29.91 1.25 4.36% 28.66 30.13 28.47
2 de ago. de 2021 28.73 -0.11 -0.39% 28.84 29.52 28.5
26 de jul. de 2021 28.51 -0.05 -0.18% 28.56 28.96 28.26
19 de jul. de 2021 28.9 1.07 3.84% 27.83 28.99 27.29
12 de jul. de 2021 28.03 -1.7 -5.72% 29.73 29.91 27.57
5 de jul. de 2021 29.72 0.16 0.57% 29.55 30.09 28.74
28 de jun. de 2021 29.61 -1.13 -3.68% 30.74 30.81 29.38
21 de jun. de 2021 30.75 0.42 1.41% 30.32 30.96 30.16
14 de jun. de 2021 30.54 -1.29 -4.06% 31.83 31.94 30.51
7 de jun. de 2021 31.3 -0.22 -0.7% 31.52 32.82 30.89
31 de mai. de 2021 31.67 -0.16 -0.51% 31.83 32.03 31.4
24 de mai. de 2021 31.88 -0.53 -1.64% 32.41 32.41 31.33
17 de mai. de 2021 32.36 0.58 1.85% 31.77 32.65 31.65
10 de mai. de 2021 31.64 0.69 2.26% 30.94 31.69 30.01
3 de mai. de 2021 30.64 1.08 3.65% 29.56 31.29 29.47
26 de abr. de 2021 29.61 0.3 1.02% 29.31 29.99 28.79
19 de abr. de 2021 29.34 0.87 3.05% 28.47 29.44 27.75

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

0.346

Spread (%)

0.6385 %

Alavancagem

1:10

Juro overnight, Compra

-0.0556 %

Juro overnight, Venda

-0.0333 %

Moeda

EUR

Horários de Negociação

Mercados fechados

Segunda-feira

08:01 - 16:29

Terça-feira

08:01-16:29

Quarta-feira

08:01-16:29

Quinta-feira

08:01-16:29

Sexta-feira

08:01-16:29

Análise e estatística

Abertura

54.017

Fechamento anterior

54.147

Alta/baixa em 52 semanas

38.923 - 56.161

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat