|
 INDITEX - [Ticker: ITX.MC] |     | | Last Trade | 27.35 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.37 (+0.99%) | Open | 27.55 | | High | 27.67 | Low | 27.33 | | Volume | 480,579 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 27.72 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ITX.MC quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-05-24 | 43,254,000 | 18.00 | 18.10 | 17.55 | 18.04 | 00:00:00 | | 2001-05-25 | 10,089,600 | 18.00 | 18.38 | 17.90 | 18.01 | 00:00:00 | | 2001-05-28 | 5,223,700 | 17.80 | 18.02 | 17.72 | 17.90 | 00:00:00 | | 2001-05-29 | 5,382,000 | 17.81 | 18.13 | 17.81 | 18.07 | 00:00:00 | | 2001-05-30 | 9,645,900 | 18.03 | 18.24 | 18.01 | 18.10 | 00:00:00 | | 2001-05-31 | 4,961,300 | 18.10 | 18.38 | 18.05 | 18.35 | 00:00:00 | | 2001-06-01 | 4,155,800 | 18.32 | 18.48 | 18.20 | 18.30 | 00:00:00 | | 2001-06-04 | 7,032,600 | 18.21 | 19.02 | 18.21 | 19.00 | 00:00:00 | | 2001-06-05 | 7,027,400 | 19.01 | 19.33 | 18.87 | 19.11 | 00:00:00 | | 2001-06-06 | 3,990,900 | 19.23 | 19.35 | 18.92 | 19.15 | 00:00:00 | | 2001-06-07 | 3,316,300 | 19.25 | 19.25 | 18.95 | 19.00 | 00:00:00 | | 2001-06-08 | 3,566,600 | 19.00 | 19.00 | 18.56 | 18.60 | 00:00:00 | | 2001-06-11 | 2,400,000 | 18.70 | 18.83 | 18.62 | 18.70 | 00:00:00 | | 2001-06-12 | 3,200,000 | 18.65 | 18.84 | 18.64 | 18.84 | 00:00:00 | | 2001-06-13 | 2,644,900 | 18.81 | 18.87 | 18.64 | 18.80 | 00:00:00 | | 2001-06-14 | 3,443,600 | 18.85 | 18.89 | 18.20 | 18.23 | 00:00:00 | | 2001-06-15 | 3,069,300 | 18.20 | 18.20 | 17.95 | 18.00 | 00:00:00 | | 2001-06-18 | 2,832,500 | 17.90 | 18.04 | 17.85 | 17.98 | 00:00:00 | | 2001-06-19 | 1,378,300 | 17.90 | 18.10 | 17.86 | 18.10 | 00:00:00 | | 2001-06-20 | 2,441,800 | 18.03 | 18.10 | 17.95 | 18.01 | 00:00:00 | | 2001-06-21 | 2,400,200 | 18.06 | 18.55 | 18.00 | 18.54 | 00:00:00 | | 2001-06-22 | 2,017,400 | 18.41 | 18.74 | 18.40 | 18.73 | 00:00:00 | | 2001-06-25 | 1,590,200 | 18.50 | 18.96 | 18.50 | 18.95 | 00:00:00 | | 2001-06-26 | 2,608,900 | 18.75 | 18.90 | 18.65 | 18.79 | 00:00:00 | | 2001-06-27 | 2,840,200 | 18.70 | 18.80 | 18.41 | 18.51 | 00:00:00 | | 2001-06-28 | 1,966,600 | 18.49 | 18.50 | 18.10 | 18.47 | 00:00:00 | | 2001-06-29 | 5,372,300 | 18.50 | 19.02 | 18.21 | 18.85 | 00:00:00 | | 2001-07-02 | 1,726,900 | 18.79 | 19.20 | 18.64 | 19.10 | 00:00:00 | | 2001-07-03 | 4,090,000 | 18.86 | 19.11 | 18.86 | 19.10 | 00:00:00 | | 2001-07-04 | 998,600 | 19.10 | 19.15 | 18.83 | 18.98 | 00:00:00 | | 2001-07-05 | 3,225,400 | 18.98 | 19.05 | 18.65 | 18.65 | 00:00:00 | | 2001-07-06 | 1,345,300 | 18.80 | 18.80 | 18.50 | 18.50 | 00:00:00 | | 2001-07-09 | 1,100,500 | 18.50 | 18.85 | 18.28 | 18.85 | 00:00:00 | | 2001-07-10 | 953,700 | 18.55 | 18.98 | 18.54 | 18.71 | 00:00:00 | | 2001-07-11 | 1,135,000 | 18.69 | 18.69 | 18.33 | 18.43 | 00:00:00 | | 2001-07-12 | 1,240,400 | 18.51 | 18.69 | 18.40 | 18.50 | 00:00:00 | | 2001-07-13 | 0 | 18.50 | 18.50 | 18.50 | 18.50 | 00:00:00 | | 2001-07-16 | 1,931,600 | 18.09 | 18.35 | 18.00 | 18.10 | 00:00:00 | | 2001-07-17 | 1,148,900 | 18.01 | 18.20 | 17.93 | 18.15 | 00:00:00 | | 2001-07-18 | 1,575,400 | 18.05 | 18.14 | 18.00 | 18.01 | 00:00:00 | | 2001-07-19 | 736,100 | 18.00 | 18.35 | 18.00 | 18.05 | 00:00:00 | | 2001-07-20 | 927,200 | 18.00 | 18.13 | 18.00 | 18.05 | 00:00:00 | | 2001-07-23 | 642,700 | 18.02 | 18.14 | 18.00 | 18.01 | 00:00:00 | | 2001-07-24 | 574,600 | 18.01 | 18.10 | 17.95 | 18.06 | 00:00:00 | | 2001-07-25 | 717,200 | 18.11 | 18.11 | 17.95 | 18.00 | 00:00:00 | | 2001-07-26 | 641,100 | 18.05 | 18.20 | 18.00 | 18.00 | 00:00:00 | | 2001-07-27 | 823,300 | 18.01 | 18.10 | 17.85 | 17.90 | 00:00:00 | | 2001-07-30 | 1,159,800 | 17.90 | 18.25 | 17.87 | 18.08 | 00:00:00 | | 2001-07-31 | 1,124,500 | 18.08 | 18.38 | 18.00 | 18.38 | 00:00:00 | | 2001-08-01 | 817,300 | 18.05 | 18.65 | 18.05 | 18.50 | 00:00:00 | | 2001-08-02 | 1,467,700 | 18.44 | 19.02 | 18.44 | 18.85 | 00:00:00 | | 2001-08-03 | 775,700 | 18.73 | 19.18 | 18.73 | 19.18 | 00:00:00 | | 2001-08-06 | 789,500 | 18.91 | 19.20 | 18.91 | 19.19 | 00:00:00 | | 2001-08-07 | 305,700 | 19.01 | 19.24 | 18.86 | 19.20 | 00:00:00 | | 2001-08-08 | 677,500 | 19.11 | 19.19 | 18.90 | 19.14 | 00:00:00 | | 2001-08-09 | 851,700 | 19.03 | 19.09 | 18.83 | 18.95 | 00:00:00 | | 2001-08-10 | 1,172,900 | 18.94 | 19.20 | 18.81 | 18.90 | 00:00:00 | | 2001-08-13 | 363,100 | 19.00 | 19.04 | 18.81 | 18.98 | 00:00:00 | | 2001-08-14 | 1,034,500 | 18.98 | 19.05 | 18.90 | 19.01 | 00:00:00 | | 2001-08-15 | 0 | 19.01 | 19.01 | 19.01 | 19.01 | 00:00:00 | | 2001-08-16 | 1,281,500 | 19.01 | 19.15 | 18.83 | 19.15 | 00:00:00 | | 2001-08-17 | 1,991,200 | 19.00 | 19.93 | 19.00 | 19.69 | 00:00:00 | | 2001-08-20 | 943,800 | 19.31 | 19.90 | 19.11 | 19.11 | 00:00:00 | | 2001-08-21 | 761,300 | 19.23 | 19.30 | 18.94 | 19.06 | 00:00:00 | | 2001-08-22 | 398,000 | 19.14 | 19.39 | 18.92 | 19.30 | 00:00:00 | | 2001-08-23 | 1,143,600 | 19.17 | 19.36 | 19.14 | 19.30 | 00:00:00 | | 2001-08-24 | 416,800 | 19.12 | 19.50 | 19.12 | 19.50 | 00:00:00 | | 2001-08-27 | 193,000 | 19.21 | 19.39 | 19.15 | 19.31 | 00:00:00 | | 2001-08-28 | 881,300 | 19.50 | 19.50 | 19.20 | 19.48 | 00:00:00 | | 2001-08-29 | 915,800 | 19.15 | 19.39 | 19.15 | 19.30 | 00:00:00 | | 2001-08-30 | 714,400 | 19.29 | 19.32 | 18.80 | 18.80 | 00:00:00 | | 2001-08-31 | 819,600 | 18.80 | 19.25 | 18.70 | 19.25 | 00:00:00 | | 2001-09-03 | 284,200 | 19.02 | 19.09 | 18.76 | 18.94 | 00:00:00 | | 2001-09-04 | 667,500 | 19.01 | 19.25 | 18.90 | 19.10 | 00:00:00 | | 2001-09-05 | 710,100 | 19.10 | 19.19 | 18.90 | 18.90 | 00:00:00 | | 2001-09-06 | 992,600 | 19.10 | 19.10 | 18.44 | 18.60 | 00:00:00 | | 2001-09-07 | 2,563,000 | 18.60 | 18.71 | 18.16 | 18.51 | 00:00:00 | | 2001-09-10 | 1,202,800 | 18.50 | 19.05 | 18.40 | 18.40 | 00:00:00 | | 2001-09-11 | 1,389,300 | 18.70 | 18.80 | 16.50 | 16.50 | 00:00:00 | | 2001-09-12 | 1,666,800 | 15.30 | 17.40 | 15.30 | 16.90 | 00:00:00 | | 2001-09-13 | 2,832,000 | 16.99 | 17.10 | 16.75 | 16.95 | 00:00:00 | | 2001-09-14 | 1,925,600 | 16.99 | 17.17 | 16.95 | 16.95 | 00:00:00 | | 2001-09-17 | 2,117,500 | 16.70 | 17.30 | 16.50 | 16.70 | 00:00:00 | | 2001-09-18 | 3,903,300 | 16.60 | 16.96 | 16.40 | 16.50 | 00:00:00 | | 2001-09-19 | 4,340,400 | 16.25 | 16.78 | 16.10 | 16.65 | 00:00:00 | | 2001-09-20 | 2,780,700 | 16.72 | 17.20 | 16.41 | 16.74 | 00:00:00 | | 2001-09-21 | 5,091,300 | 16.74 | 16.74 | 15.15 | 15.30 | 00:00:00 | | 2001-09-24 | 4,112,600 | 15.60 | 17.18 | 15.60 | 17.18 | 00:00:00 | | 2001-09-25 | 2,232,300 | 17.32 | 17.98 | 17.02 | 17.98 | 00:00:00 | | 2001-09-26 | 2,206,100 | 17.95 | 18.94 | 17.47 | 18.81 | 00:00:00 | | 2001-09-27 | 2,011,200 | 18.50 | 18.50 | 17.66 | 18.05 | 00:00:00 | | 2001-09-28 | 0 | 18.05 | 18.05 | 18.05 | 18.05 | 00:00:00 | | 2001-10-01 | 1,924,300 | 18.15 | 18.63 | 18.00 | 18.60 | 00:00:00 | | 2001-10-02 | 2,672,500 | 18.41 | 18.69 | 18.10 | 18.12 | 00:00:00 | | 2001-10-03 | 1,512,900 | 18.03 | 18.05 | 17.50 | 17.50 | 00:00:00 | | 2001-10-04 | 2,209,700 | 17.60 | 18.20 | 17.60 | 18.00 | 00:00:00 | | 2001-10-05 | 1,124,700 | 17.79 | 18.37 | 17.62 | 17.95 | 00:00:00 | | 2001-10-08 | 1,553,100 | 17.89 | 18.50 | 17.50 | 17.75 | 00:00:00 | | 2001-10-09 | 896,300 | 17.51 | 18.60 | 17.51 | 18.43 | 00:00:00 | | 2001-10-10 | 1,190,800 | 18.66 | 18.78 | 18.26 | 18.70 | 00:00:00 | | 2001-10-11 | 1,394,100 | 18.52 | 18.79 | 18.38 | 18.60 | 00:00:00 | | 2001-10-12 | 0 | 18.60 | 18.60 | 18.60 | 18.60 | 00:00:00 | | 2001-10-15 | 849,500 | 18.31 | 18.48 | 17.64 | 18.20 | 00:00:00 | | 2001-10-16 | 0 | 18.20 | 18.20 | 18.20 | 18.20 | 00:00:00 | | 2001-10-17 | 1,231,900 | 18.11 | 18.98 | 18.11 | 18.98 | 00:00:00 | | 2001-10-18 | 887,800 | 18.12 | 19.40 | 18.12 | 19.29 | 00:00:00 | | 2001-10-19 | 1,165,200 | 19.28 | 19.40 | 18.53 | 18.90 | 00:00:00 | | 2001-10-22 | 800,600 | 19.00 | 19.41 | 18.61 | 19.41 | 00:00:00 | | 2001-10-23 | 878,000 | 19.19 | 19.45 | 18.95 | 19.45 | 00:00:00 | | 2001-10-24 | 1,368,400 | 19.13 | 19.90 | 19.07 | 19.61 | 00:00:00 | | 2001-10-25 | 1,522,600 | 19.65 | 20.19 | 19.40 | 19.94 | 00:00:00 | | 2001-10-26 | 0 | 19.94 | 19.94 | 19.94 | 19.94 | 00:00:00 | | 2001-10-29 | 1,266,200 | 20.50 | 20.74 | 19.75 | 20.00 | 00:00:00 | | 2001-10-30 | 1,097,600 | 20.00 | 20.45 | 19.31 | 19.31 | 00:00:00 | | 2001-10-31 | 1,374,400 | 19.36 | 20.80 | 19.36 | 20.70 | 00:00:00 | | 2001-11-01 | 1,214,700 | 20.68 | 20.68 | 19.45 | 19.50 | 00:00:00 | | 2001-11-02 | 1,179,600 | 19.62 | 19.73 | 19.12 | 19.34 | 00:00:00 | | 2001-11-05 | 769,000 | 19.40 | 19.80 | 19.36 | 19.60 | 00:00:00 | | 2001-11-06 | 959,900 | 19.61 | 19.79 | 19.41 | 19.79 | 00:00:00 | | 2001-11-07 | 1,139,700 | 19.70 | 20.50 | 19.50 | 20.50 | 00:00:00 | | 2001-11-08 | 1,854,200 | 20.05 | 20.20 | 19.88 | 20.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
