|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-07-14 | 2,953,700 | 21.67 | 21.97 | 21.66 | 21.91 | 00:00:00 | | 2005-07-15 | 3,177,700 | 22.15 | 22.48 | 21.95 | 22.14 | 00:00:00 | | 2005-07-18 | 13,268,200 | 22.16 | 22.34 | 22.10 | 22.20 | 00:00:00 | | 2005-07-19 | 6,450,100 | 22.30 | 22.33 | 22.16 | 22.33 | 00:00:00 | | 2005-07-20 | 7,860,500 | 22.45 | 22.77 | 22.30 | 22.70 | 00:00:00 | | 2005-07-21 | 3,231,500 | 22.33 | 22.60 | 22.02 | 22.12 | 00:00:00 | | 2005-07-22 | 1,958,900 | 21.99 | 22.23 | 21.83 | 22.05 | 00:00:00 | | 2005-07-25 | 12,060,100 | 22.05 | 22.33 | 21.91 | 22.20 | 00:00:00 | | 2005-07-26 | 2,781,800 | 22.20 | 22.38 | 22.15 | 22.24 | 00:00:00 | | 2005-07-27 | 6,730,000 | 22.15 | 22.35 | 22.15 | 22.30 | 00:00:00 | | 2005-07-28 | 1,003,000 | 22.26 | 22.35 | 22.20 | 22.27 | 00:00:00 | | 2005-07-29 | 1,598,400 | 22.30 | 22.30 | 21.83 | 22.04 | 00:00:00 | | 2005-08-01 | 1,091,500 | 22.19 | 22.19 | 21.85 | 21.93 | 00:00:00 | | 2005-08-02 | 1,894,800 | 21.85 | 22.06 | 21.80 | 21.86 | 00:00:00 | | 2005-08-03 | 1,011,500 | 21.79 | 21.96 | 21.75 | 21.96 | 00:00:00 | | 2005-08-04 | 1,385,100 | 22.00 | 22.00 | 21.58 | 21.58 | 00:00:00 | | 2005-08-05 | 1,737,300 | 21.50 | 21.70 | 21.38 | 21.58 | 00:00:00 | | 2005-08-08 | 1,665,500 | 21.70 | 21.73 | 21.53 | 21.63 | 00:00:00 | | 2005-08-09 | 913,000 | 21.61 | 21.72 | 21.49 | 21.65 | 00:00:00 | | 2005-08-10 | 2,676,800 | 21.45 | 21.75 | 21.45 | 21.70 | 00:00:00 | | 2005-08-11 | 759,000 | 21.58 | 21.74 | 21.50 | 21.52 | 00:00:00 | | 2005-08-12 | 2,260,800 | 21.68 | 21.69 | 21.50 | 21.54 | 00:00:00 | | 2005-08-15 | 838,400 | 21.50 | 21.78 | 21.47 | 21.71 | 00:00:00 | | 2005-08-16 | 2,575,000 | 21.80 | 21.95 | 21.74 | 21.80 | 00:00:00 | | 2005-08-17 | 1,933,400 | 21.74 | 21.94 | 21.67 | 21.78 | 00:00:00 | | 2005-08-18 | 4,667,400 | 21.88 | 22.01 | 21.85 | 21.87 | 00:00:00 | | 2005-08-19 | 1,929,400 | 21.99 | 21.99 | 21.82 | 21.97 | 00:00:00 | | 2005-08-22 | 3,080,800 | 22.08 | 22.19 | 22.02 | 22.02 | 00:00:00 | | 2005-08-23 | 1,951,500 | 21.90 | 22.07 | 21.84 | 22.00 | 00:00:00 | | 2005-08-24 | 1,623,500 | 22.00 | 22.02 | 21.87 | 21.88 | 00:00:00 | | 2005-08-25 | 1,726,300 | 21.82 | 21.86 | 21.56 | 21.56 | 00:00:00 | | 2005-08-26 | 977,200 | 21.74 | 21.84 | 21.53 | 21.53 | 00:00:00 | | 2005-08-29 | 447,700 | 21.40 | 21.65 | 21.32 | 21.54 | 00:00:00 | | 2005-08-30 | 1,244,300 | 21.54 | 21.88 | 21.49 | 21.74 | 00:00:00 | | 2005-08-31 | 1,809,400 | 21.83 | 22.16 | 21.72 | 22.10 | 00:00:00 | | 2005-09-01 | 1,171,000 | 22.19 | 22.21 | 22.01 | 22.21 | 00:00:00 | | 2005-09-02 | 1,343,500 | 22.19 | 22.38 | 22.07 | 22.38 | 00:00:00 | | 2005-09-05 | 2,215,200 | 22.42 | 22.64 | 22.38 | 22.64 | 00:00:00 | | 2005-09-06 | 2,552,100 | 22.55 | 22.93 | 22.50 | 22.93 | 00:00:00 | | 2005-09-07 | 4,410,100 | 23.00 | 23.47 | 23.00 | 23.43 | 00:00:00 | | 2005-09-08 | 1,990,700 | 23.41 | 23.43 | 23.10 | 23.40 | 00:00:00 | | 2005-09-09 | 1,270,900 | 23.47 | 23.56 | 23.30 | 23.45 | 00:00:00 | | 2005-09-12 | 1,162,200 | 23.57 | 23.60 | 23.28 | 23.40 | 00:00:00 | | 2005-09-13 | 1,602,500 | 23.31 | 23.41 | 23.05 | 23.26 | 00:00:00 | | 2005-09-14 | 901,700 | 23.19 | 23.38 | 23.12 | 23.25 | 00:00:00 | | 2005-09-15 | 1,011,600 | 23.30 | 23.38 | 23.12 | 23.22 | 00:00:00 | | 2005-09-16 | 945,000 | 23.30 | 23.30 | 23.10 | 23.14 | 00:00:00 | | 2005-09-19 | 1,329,000 | 23.07 | 23.28 | 22.81 | 23.11 | 00:00:00 | | 2005-09-20 | 4,994,800 | 23.26 | 23.37 | 22.95 | 22.95 | 00:00:00 | | 2005-09-21 | 8,728,000 | 23.70 | 24.38 | 23.50 | 24.08 | 00:00:00 | | 2005-09-22 | 5,774,400 | 24.25 | 24.54 | 24.16 | 24.35 | 00:00:00 | | 2005-09-23 | 2,094,300 | 24.40 | 24.65 | 24.36 | 24.53 | 00:00:00 | | 2005-09-26 | 1,562,800 | 24.28 | 24.78 | 24.25 | 24.71 | 00:00:00 | | 2005-09-27 | 1,697,200 | 24.79 | 24.80 | 24.46 | 24.56 | 00:00:00 | | 2005-09-28 | 2,334,000 | 24.74 | 24.90 | 24.59 | 24.75 | 00:00:00 | | 2005-09-29 | 2,303,700 | 24.80 | 24.80 | 24.37 | 24.51 | 00:00:00 | | 2005-09-30 | 1,349,700 | 24.55 | 24.72 | 24.28 | 24.42 | 00:00:00 | | 2005-10-03 | 1,206,100 | 24.42 | 24.75 | 24.37 | 24.73 | 00:00:00 | | 2005-10-04 | 2,261,500 | 24.66 | 24.74 | 24.50 | 24.58 | 00:00:00 | | 2005-10-05 | 4,908,000 | 24.45 | 24.65 | 24.38 | 24.45 | 00:00:00 | | 2005-10-06 | 2,151,500 | 24.25 | 24.49 | 23.97 | 24.30 | 00:00:00 | | 2005-10-07 | 2,735,700 | 24.38 | 24.49 | 24.10 | 24.42 | 00:00:00 | | 2005-10-10 | 1,130,700 | 24.30 | 24.66 | 24.17 | 24.64 | 00:00:00 | | 2005-10-11 | 4,429,000 | 24.50 | 25.00 | 24.50 | 24.93 | 00:00:00 | | 2005-10-12 | 2,016,500 | 24.98 | 24.98 | 24.62 | 24.76 | 00:00:00 | | 2005-10-13 | 2,113,000 | 24.49 | 24.95 | 24.49 | 24.62 | 00:00:00 | | 2005-10-14 | 2,300,500 | 24.66 | 24.74 | 24.19 | 24.50 | 00:00:00 | | 2005-10-17 | 1,018,000 | 24.50 | 24.63 | 24.22 | 24.25 | 00:00:00 | | 2005-10-18 | 1,339,400 | 24.41 | 24.63 | 24.12 | 24.20 | 00:00:00 | | 2005-10-19 | 2,905,200 | 24.40 | 24.44 | 23.86 | 24.02 | 00:00:00 | | 2005-10-20 | 2,115,000 | 23.90 | 24.55 | 23.90 | 24.30 | 00:00:00 | | 2005-10-21 | 952,200 | 24.33 | 24.36 | 23.90 | 24.18 | 00:00:00 | | 2005-10-24 | 1,455,300 | 24.33 | 24.69 | 24.00 | 24.69 | 00:00:00 | | 2005-10-25 | 2,280,300 | 24.70 | 25.11 | 24.68 | 24.80 | 00:00:00 | | 2005-10-26 | 991,900 | 24.68 | 25.00 | 24.57 | 24.78 | 00:00:00 | | 2005-10-27 | 1,329,900 | 24.57 | 24.89 | 24.57 | 24.70 | 00:00:00 | | 2005-10-28 | 1,790,800 | 24.76 | 24.76 | 24.16 | 24.23 | 00:00:00 | | 2005-10-31 | 1,576,900 | 24.37 | 24.69 | 24.25 | 24.69 | 00:00:00 | | 2005-11-01 | 1,155,300 | 24.80 | 24.89 | 24.49 | 24.70 | 00:00:00 | | 2005-11-02 | 1,688,100 | 24.57 | 24.80 | 24.22 | 24.54 | 00:00:00 | | 2005-11-03 | 1,762,100 | 24.75 | 24.75 | 24.32 | 24.40 | 00:00:00 | | 2005-11-04 | 1,207,900 | 24.48 | 24.49 | 24.10 | 24.24 | 00:00:00 | | 2005-11-07 | 1,421,200 | 24.35 | 24.43 | 24.05 | 24.33 | 00:00:00 | | 2005-11-08 | 924,300 | 24.27 | 24.45 | 24.20 | 24.31 | 00:00:00 | | 2005-11-09 | 1,386,800 | 24.17 | 24.40 | 24.17 | 24.27 | 00:00:00 | | 2005-11-10 | 3,593,600 | 24.21 | 24.31 | 23.70 | 23.80 | 00:00:00 | | 2005-11-11 | 1,548,200 | 23.85 | 23.97 | 23.74 | 23.80 | 00:00:00 | | 2005-11-14 | 1,480,100 | 23.73 | 24.09 | 23.56 | 24.01 | 00:00:00 | | 2005-11-15 | 1,876,500 | 23.95 | 24.23 | 23.81 | 23.94 | 00:00:00 | | 2005-11-16 | 1,260,200 | 23.85 | 23.99 | 23.78 | 23.80 | 00:00:00 | | 2005-11-17 | 940,900 | 23.80 | 24.09 | 23.75 | 24.08 | 00:00:00 | | 2005-11-18 | 1,035,600 | 24.19 | 24.36 | 24.12 | 24.30 | 00:00:00 | | 2005-11-21 | 738,200 | 24.25 | 24.40 | 24.11 | 24.22 | 00:00:00 | | 2005-11-22 | 2,217,200 | 24.18 | 24.60 | 24.00 | 24.51 | 00:00:00 | | 2005-11-23 | 3,876,200 | 24.60 | 25.09 | 24.60 | 24.92 | 00:00:00 | | 2005-11-24 | 1,734,300 | 25.19 | 25.40 | 24.95 | 25.08 | 00:00:00 | | 2005-11-25 | 1,358,300 | 24.96 | 25.31 | 24.96 | 25.04 | 00:00:00 | | 2005-11-28 | 1,500,700 | 25.00 | 25.28 | 24.96 | 25.00 | 00:00:00 | | 2005-11-29 | 1,459,000 | 25.00 | 25.32 | 24.86 | 25.07 | 00:00:00 | | 2005-11-30 | 1,199,100 | 25.10 | 25.30 | 24.86 | 24.95 | 00:00:00 | | 2005-12-01 | 1,075,900 | 25.06 | 25.19 | 24.82 | 25.00 | 00:00:00 | | 2005-12-02 | 1,528,000 | 25.00 | 25.31 | 24.81 | 25.31 | 00:00:00 | | 2005-12-05 | 2,159,900 | 25.38 | 25.65 | 25.09 | 25.18 | 00:00:00 | | 2005-12-06 | 2,539,400 | 25.35 | 25.49 | 25.08 | 25.10 | 00:00:00 | | 2005-12-07 | 2,642,800 | 25.17 | 25.48 | 24.91 | 25.30 | 00:00:00 | | 2005-12-08 | 1,313,600 | 25.30 | 25.70 | 25.11 | 25.54 | 00:00:00 | | 2005-12-09 | 985,400 | 25.50 | 25.75 | 25.32 | 25.50 | 00:00:00 | | 2005-12-12 | 1,630,900 | 25.65 | 25.85 | 25.54 | 25.78 | 00:00:00 | | 2005-12-13 | 2,805,600 | 25.90 | 26.06 | 25.42 | 25.65 | 00:00:00 | | 2005-12-14 | 3,188,100 | 25.84 | 25.84 | 25.22 | 25.35 | 00:00:00 | | 2005-12-15 | 3,316,500 | 25.40 | 26.43 | 25.36 | 26.40 | 00:00:00 | | 2005-12-16 | 4,648,600 | 26.35 | 27.39 | 26.02 | 27.11 | 00:00:00 | | 2005-12-19 | 4,079,600 | 26.84 | 27.19 | 26.65 | 26.90 | 00:00:00 | | 2005-12-20 | 1,638,300 | 26.85 | 27.18 | 26.67 | 27.10 | 00:00:00 | | 2005-12-21 | 1,937,800 | 27.06 | 27.49 | 26.88 | 27.16 | 00:00:00 | | 2005-12-22 | 1,586,500 | 27.27 | 27.55 | 27.01 | 27.10 | 00:00:00 | | 2005-12-23 | 585,200 | 27.24 | 27.45 | 27.15 | 27.36 | 00:00:00 | | 2005-12-26 | 0 | 27.36 | 27.36 | 27.36 | 27.36 | 00:00:00 | | 2005-12-27 | 1,053,700 | 27.30 | 27.54 | 27.27 | 27.46 | 00:00:00 | | 2005-12-28 | 848,600 | 27.22 | 27.54 | 27.22 | 27.42 | 00:00:00 | | 2005-12-29 | 1,183,400 | 27.42 | 27.64 | 27.32 | 27.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
