|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-29 | 1,183,400 | 27.42 | 27.64 | 27.32 | 27.60 | 00:00:00 | | 2005-12-30 | 558,700 | 27.45 | 27.60 | 27.43 | 27.55 | 00:00:00 | | 2006-01-02 | 392,100 | 27.55 | 28.18 | 27.55 | 27.85 | 00:00:00 | | 2006-01-03 | 1,026,500 | 27.95 | 27.95 | 27.40 | 27.64 | 00:00:00 | | 2006-01-04 | 1,392,900 | 27.84 | 27.84 | 27.37 | 27.45 | 00:00:00 | | 2006-01-05 | 1,842,700 | 27.50 | 27.85 | 27.18 | 27.51 | 00:00:00 | | 2006-01-06 | 0 | 27.51 | 27.51 | 27.51 | 27.51 | 00:00:00 | | 2006-01-09 | 1,633,400 | 27.48 | 27.76 | 27.38 | 27.62 | 00:00:00 | | 2006-01-10 | 1,029,800 | 27.46 | 27.80 | 27.31 | 27.31 | 00:00:00 | | 2006-01-11 | 1,962,100 | 27.58 | 28.00 | 27.51 | 28.00 | 00:00:00 | | 2006-01-12 | 2,090,400 | 28.00 | 28.22 | 27.81 | 28.11 | 00:00:00 | | 2006-01-13 | 1,398,600 | 28.10 | 28.10 | 27.61 | 27.70 | 00:00:00 | | 2006-01-16 | 1,095,100 | 27.74 | 27.74 | 27.38 | 27.61 | 00:00:00 | | 2006-01-17 | 1,339,900 | 27.35 | 27.50 | 27.11 | 27.31 | 00:00:00 | | 2006-01-18 | 1,126,400 | 27.05 | 27.30 | 26.85 | 27.08 | 00:00:00 | | 2006-01-19 | 1,065,100 | 27.14 | 27.38 | 27.00 | 27.06 | 00:00:00 | | 2006-01-20 | 1,794,500 | 27.02 | 27.24 | 26.68 | 26.99 | 00:00:00 | | 2006-01-23 | 819,600 | 26.72 | 26.95 | 26.55 | 26.87 | 00:00:00 | | 2006-01-24 | 915,700 | 26.71 | 26.83 | 26.61 | 26.69 | 00:00:00 | | 2006-01-25 | 1,274,000 | 26.93 | 27.33 | 26.68 | 27.33 | 00:00:00 | | 2006-01-26 | 2,873,900 | 27.35 | 27.75 | 27.30 | 27.70 | 00:00:00 | | 2006-01-27 | 1,448,700 | 27.78 | 28.10 | 27.70 | 27.96 | 00:00:00 | | 2006-01-30 | 1,228,400 | 28.00 | 28.26 | 27.97 | 28.24 | 00:00:00 | | 2006-01-31 | 1,275,000 | 28.39 | 28.50 | 28.25 | 28.27 | 00:00:00 | | 2006-02-01 | 841,000 | 28.23 | 28.64 | 28.16 | 28.35 | 00:00:00 | | 2006-02-02 | 2,387,100 | 28.28 | 28.86 | 28.28 | 28.59 | 00:00:00 | | 2006-02-03 | 864,300 | 28.58 | 28.92 | 28.50 | 28.68 | 00:00:00 | | 2006-02-06 | 1,014,800 | 28.68 | 28.79 | 28.49 | 28.50 | 00:00:00 | | 2006-02-07 | 1,204,900 | 28.70 | 28.79 | 28.37 | 28.53 | 00:00:00 | | 2006-02-08 | 1,146,000 | 28.36 | 28.85 | 28.36 | 28.65 | 00:00:00 | | 2006-02-09 | 845,800 | 28.69 | 28.99 | 28.50 | 28.90 | 00:00:00 | | 2006-02-10 | 971,000 | 28.90 | 28.90 | 28.52 | 28.61 | 00:00:00 | | 2006-02-13 | 1,222,100 | 28.85 | 29.00 | 28.70 | 28.90 | 00:00:00 | | 2006-02-14 | 1,113,100 | 28.90 | 29.00 | 28.64 | 28.85 | 00:00:00 | | 2006-02-15 | 1,213,000 | 29.00 | 29.36 | 28.74 | 28.96 | 00:00:00 | | 2006-02-16 | 866,200 | 29.12 | 29.25 | 28.89 | 29.16 | 00:00:00 | | 2006-02-17 | 718,600 | 29.30 | 29.39 | 29.02 | 29.26 | 00:00:00 | | 2006-02-20 | 888,100 | 29.30 | 29.69 | 28.70 | 29.43 | 00:00:00 | | 2006-02-21 | 1,427,200 | 29.89 | 29.89 | 29.06 | 29.26 | 00:00:00 | | 2006-02-22 | 978,900 | 29.40 | 29.45 | 29.05 | 29.24 | 00:00:00 | | 2006-02-23 | 944,000 | 29.27 | 29.69 | 29.20 | 29.41 | 00:00:00 | | 2006-02-24 | 1,928,200 | 29.33 | 29.75 | 29.32 | 29.72 | 00:00:00 | | 2006-02-27 | 817,900 | 29.88 | 29.92 | 29.56 | 29.79 | 00:00:00 | | 2006-02-28 | 2,706,400 | 29.79 | 30.44 | 29.64 | 30.13 | 00:00:00 | | 2006-03-01 | 2,189,700 | 30.10 | 30.90 | 30.10 | 30.57 | 00:00:00 | | 2006-03-02 | 2,583,900 | 30.64 | 30.99 | 30.30 | 30.83 | 00:00:00 | | 2006-03-03 | 1,688,600 | 30.67 | 31.15 | 30.59 | 30.85 | 00:00:00 | | 2006-03-06 | 841,200 | 30.69 | 31.08 | 30.66 | 30.87 | 00:00:00 | | 2006-03-07 | 1,320,600 | 30.75 | 30.87 | 30.01 | 30.29 | 00:00:00 | | 2006-03-08 | 1,231,800 | 30.42 | 30.73 | 29.40 | 30.10 | 00:00:00 | | 2006-03-09 | 794,300 | 30.28 | 30.47 | 29.65 | 30.15 | 00:00:00 | | 2006-03-10 | 888,500 | 29.86 | 30.23 | 29.86 | 30.00 | 00:00:00 | | 2006-03-13 | 1,451,300 | 30.22 | 30.30 | 29.66 | 30.08 | 00:00:00 | | 2006-03-14 | 1,545,800 | 30.23 | 30.38 | 29.97 | 30.05 | 00:00:00 | | 2006-03-15 | 1,994,100 | 30.01 | 30.50 | 30.00 | 30.22 | 00:00:00 | | 2006-03-16 | 2,340,800 | 30.17 | 30.54 | 30.17 | 30.35 | 00:00:00 | | 2006-03-17 | 1,556,000 | 30.24 | 30.43 | 30.10 | 30.20 | 00:00:00 | | 2006-03-20 | 4,508,100 | 30.33 | 30.99 | 30.21 | 30.45 | 00:00:00 | | 2006-03-21 | 1,799,000 | 30.45 | 30.45 | 30.01 | 30.25 | 00:00:00 | | 2006-03-22 | 1,301,600 | 30.01 | 30.40 | 29.93 | 30.37 | 00:00:00 | | 2006-03-23 | 1,750,500 | 30.25 | 30.35 | 29.90 | 30.20 | 00:00:00 | | 2006-03-24 | 1,255,800 | 30.39 | 30.39 | 30.10 | 30.30 | 00:00:00 | | 2006-03-27 | 1,146,200 | 30.36 | 30.49 | 30.15 | 30.15 | 00:00:00 | | 2006-03-28 | 1,849,800 | 30.15 | 30.95 | 30.15 | 30.40 | 00:00:00 | | 2006-03-29 | 3,630,700 | 30.53 | 31.74 | 30.53 | 31.44 | 00:00:00 | | 2006-03-30 | 2,933,000 | 31.67 | 32.20 | 31.60 | 31.87 | 00:00:00 | | 2006-03-31 | 2,115,000 | 31.87 | 32.09 | 31.26 | 31.85 | 00:00:00 | | 2006-04-03 | 2,302,000 | 32.18 | 32.88 | 32.03 | 32.60 | 00:00:00 | | 2006-04-04 | 1,988,000 | 32.62 | 32.62 | 31.72 | 31.88 | 00:00:00 | | 2006-04-05 | 1,575,600 | 31.89 | 32.38 | 31.85 | 32.33 | 00:00:00 | | 2006-04-06 | 2,578,300 | 32.38 | 32.77 | 32.24 | 32.44 | 00:00:00 | | 2006-04-07 | 1,082,000 | 32.51 | 32.55 | 31.87 | 31.87 | 00:00:00 | | 2006-04-10 | 1,075,100 | 31.69 | 32.13 | 31.65 | 31.85 | 00:00:00 | | 2006-04-11 | 2,609,500 | 31.85 | 32.15 | 31.51 | 31.75 | 00:00:00 | | 2006-04-12 | 1,731,100 | 31.60 | 32.06 | 31.60 | 31.76 | 00:00:00 | | 2006-04-13 | 1,011,600 | 31.92 | 32.24 | 31.75 | 31.80 | 00:00:00 | | 2006-04-14 | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 00:00:00 | | 2006-04-17 | 0 | 31.80 | 31.80 | 31.80 | 31.80 | 00:00:00 | | 2006-04-18 | 1,376,500 | 31.80 | 32.23 | 31.65 | 32.05 | 00:00:00 | | 2006-04-19 | 1,723,900 | 32.15 | 32.86 | 32.10 | 32.74 | 00:00:00 | | 2006-04-20 | 1,223,600 | 32.51 | 33.09 | 32.51 | 32.89 | 00:00:00 | | 2006-04-21 | 943,500 | 32.86 | 32.97 | 32.40 | 32.73 | 00:00:00 | | 2006-04-24 | 1,447,700 | 32.65 | 32.71 | 32.37 | 32.47 | 00:00:00 | | 2006-04-25 | 891,400 | 32.40 | 32.88 | 32.24 | 32.33 | 00:00:00 | | 2006-04-26 | 1,253,100 | 32.55 | 33.10 | 32.38 | 32.80 | 00:00:00 | | 2006-04-27 | 1,781,100 | 32.85 | 32.85 | 32.17 | 32.59 | 00:00:00 | | 2006-04-28 | 1,142,300 | 32.41 | 32.41 | 32.00 | 32.25 | 00:00:00 | | 2006-05-01 | 0 | 32.25 | 32.25 | 32.25 | 32.25 | 00:00:00 | | 2006-05-02 | 1,489,600 | 32.10 | 33.30 | 31.90 | 33.13 | 00:00:00 | | 2006-05-03 | 2,586,800 | 33.20 | 33.40 | 32.91 | 33.16 | 00:00:00 | | 2006-05-04 | 883,300 | 33.36 | 33.60 | 33.06 | 33.55 | 00:00:00 | | 2006-05-05 | 1,020,300 | 33.62 | 33.69 | 33.21 | 33.30 | 00:00:00 | | 2006-05-08 | 946,100 | 33.52 | 33.89 | 33.40 | 33.66 | 00:00:00 | | 2006-05-09 | 1,104,700 | 33.71 | 33.77 | 33.15 | 33.33 | 00:00:00 | | 2006-05-10 | 1,139,900 | 33.16 | 33.55 | 32.92 | 33.09 | 00:00:00 | | 2006-05-11 | 784,100 | 33.00 | 33.52 | 33.00 | 33.24 | 00:00:00 | | 2006-05-12 | 1,680,600 | 33.19 | 33.52 | 32.30 | 32.37 | 00:00:00 | | 2006-05-15 | 2,114,900 | 32.15 | 32.50 | 31.81 | 32.26 | 00:00:00 | | 2006-05-16 | 1,061,600 | 32.12 | 32.53 | 31.96 | 32.38 | 00:00:00 | | 2006-05-17 | 1,360,200 | 32.55 | 32.75 | 30.70 | 31.00 | 00:00:00 | | 2006-05-18 | 1,737,000 | 30.85 | 31.82 | 30.40 | 31.20 | 00:00:00 | | 2006-05-19 | 1,241,400 | 31.32 | 32.08 | 30.93 | 31.40 | 00:00:00 | | 2006-05-22 | 1,607,000 | 31.25 | 31.89 | 30.20 | 30.44 | 00:00:00 | | 2006-05-23 | 2,130,300 | 30.45 | 31.20 | 30.33 | 30.84 | 00:00:00 | | 2006-05-24 | 2,116,000 | 30.22 | 30.49 | 29.75 | 29.91 | 00:00:00 | | 2006-05-25 | 1,062,400 | 29.95 | 30.73 | 29.41 | 30.56 | 00:00:00 | | 2006-05-26 | 920,200 | 30.56 | 30.88 | 30.12 | 30.82 | 00:00:00 | | 2006-05-29 | 325,200 | 30.60 | 31.00 | 30.57 | 30.79 | 00:00:00 | | 2006-05-30 | 759,300 | 30.69 | 31.00 | 30.12 | 30.25 | 00:00:00 | | 2006-05-31 | 1,508,900 | 30.72 | 30.98 | 30.02 | 30.94 | 00:00:00 | | 2006-06-01 | 1,034,200 | 30.96 | 31.28 | 30.41 | 30.81 | 00:00:00 | | 2006-06-02 | 1,023,800 | 30.85 | 31.19 | 30.32 | 30.50 | 00:00:00 | | 2006-06-05 | 1,255,000 | 30.86 | 31.12 | 30.07 | 30.54 | 00:00:00 | | 2006-06-06 | 1,592,300 | 30.17 | 30.70 | 30.05 | 30.15 | 00:00:00 | | 2006-06-07 | 1,662,000 | 30.21 | 30.50 | 29.58 | 30.29 | 00:00:00 | | 2006-06-08 | 1,519,400 | 29.75 | 30.00 | 29.44 | 29.44 | 00:00:00 | | 2006-06-09 | 1,267,200 | 29.59 | 29.89 | 29.53 | 29.62 | 00:00:00 | | 2006-06-12 | 965,500 | 29.53 | 29.82 | 29.49 | 29.49 | 00:00:00 | | 2006-06-13 | 1,404,300 | 29.02 | 29.30 | 28.73 | 28.80 | 00:00:00 | | 2006-06-14 | 4,521,900 | 29.67 | 31.19 | 29.13 | 31.01 | 00:00:00 | | 2006-06-15 | 0 | 31.01 | 31.01 | 31.01 | 31.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
