|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-15 | 0 | 31.01 | 31.01 | 31.01 | 31.01 | 00:00:00 | | 2006-06-16 | 0 | 31.01 | 31.01 | 31.01 | 31.01 | 00:00:00 | | 2006-06-19 | 1,502,300 | 30.99 | 31.90 | 30.70 | 31.43 | 00:00:00 | | 2006-06-20 | 2,308,700 | 31.37 | 31.39 | 30.80 | 31.15 | 00:00:00 | | 2006-06-21 | 1,238,600 | 31.16 | 31.68 | 31.11 | 31.63 | 00:00:00 | | 2006-06-22 | 625,300 | 31.95 | 32.00 | 31.54 | 31.80 | 00:00:00 | | 2006-06-23 | 986,700 | 31.60 | 32.20 | 31.51 | 31.70 | 00:00:00 | | 2006-06-26 | 3,229,000 | 31.90 | 32.60 | 31.75 | 32.35 | 00:00:00 | | 2006-06-27 | 3,836,700 | 32.48 | 32.64 | 32.00 | 32.36 | 00:00:00 | | 2006-06-28 | 1,724,100 | 32.33 | 32.49 | 32.05 | 32.12 | 00:00:00 | | 2006-06-29 | 1,256,100 | 32.30 | 32.99 | 32.25 | 32.88 | 00:00:00 | | 2006-06-30 | 2,853,300 | 32.91 | 33.31 | 32.74 | 32.98 | 00:00:00 | | 2006-07-03 | 2,077,400 | 33.20 | 33.20 | 32.80 | 33.02 | 00:00:00 | | 2006-07-04 | 1,367,000 | 33.16 | 33.16 | 32.66 | 32.93 | 00:00:00 | | 2006-07-05 | 1,881,400 | 32.60 | 32.88 | 32.10 | 32.21 | 00:00:00 | | 2006-07-06 | 1,429,200 | 32.33 | 32.60 | 32.25 | 32.44 | 00:00:00 | | 2006-07-07 | 1,305,400 | 32.35 | 32.44 | 31.81 | 31.97 | 00:00:00 | | 2006-07-10 | 6,375,200 | 31.96 | 32.28 | 31.65 | 32.26 | 00:00:00 | | 2006-07-11 | 1,798,300 | 32.18 | 32.40 | 32.07 | 32.21 | 00:00:00 | | 2006-07-12 | 2,162,900 | 32.25 | 33.13 | 32.14 | 32.85 | 00:00:00 | | 2006-07-13 | 2,793,500 | 32.83 | 33.00 | 32.63 | 32.82 | 00:00:00 | | 2006-07-14 | 3,705,200 | 32.69 | 32.82 | 32.27 | 32.54 | 00:00:00 | | 2006-07-17 | 7,355,300 | 32.66 | 32.90 | 32.02 | 32.48 | 00:00:00 | | 2006-07-18 | 1,226,900 | 32.35 | 32.75 | 32.22 | 32.39 | 00:00:00 | | 2006-07-19 | 11,741,800 | 32.44 | 33.14 | 32.44 | 33.14 | 00:00:00 | | 2006-07-20 | 1,204,400 | 33.21 | 33.99 | 33.21 | 33.45 | 00:00:00 | | 2006-07-21 | 3,250,500 | 32.97 | 33.06 | 32.50 | 32.60 | 00:00:00 | | 2006-07-24 | 4,850,200 | 32.77 | 33.79 | 32.71 | 33.71 | 00:00:00 | | 2006-07-25 | 1,588,200 | 33.90 | 33.98 | 33.38 | 33.62 | 00:00:00 | | 2006-07-26 | 4,342,600 | 33.95 | 33.98 | 33.43 | 33.67 | 00:00:00 | | 2006-07-27 | 3,651,200 | 33.86 | 34.00 | 33.53 | 33.73 | 00:00:00 | | 2006-07-28 | 898,900 | 33.58 | 33.98 | 33.26 | 33.93 | 00:00:00 | | 2006-07-31 | 544,300 | 33.79 | 34.01 | 33.50 | 34.01 | 00:00:00 | | 2006-08-01 | 971,700 | 34.06 | 34.48 | 33.80 | 33.93 | 00:00:00 | | 2006-08-02 | 1,751,900 | 34.03 | 34.58 | 33.80 | 34.41 | 00:00:00 | | 2006-08-03 | 1,014,000 | 34.32 | 34.42 | 33.52 | 34.02 | 00:00:00 | | 2006-08-04 | 683,000 | 34.04 | 34.80 | 34.04 | 34.59 | 00:00:00 | | 2006-08-07 | 800,100 | 34.34 | 34.60 | 34.02 | 34.24 | 00:00:00 | | 2006-08-08 | 845,000 | 34.24 | 34.60 | 33.66 | 33.89 | 00:00:00 | | 2006-08-09 | 1,766,900 | 34.07 | 34.20 | 33.35 | 33.91 | 00:00:00 | | 2006-08-10 | 1,019,100 | 33.65 | 33.69 | 32.82 | 33.53 | 00:00:00 | | 2006-08-11 | 416,200 | 33.52 | 33.84 | 33.20 | 33.56 | 00:00:00 | | 2006-08-14 | 622,900 | 33.75 | 33.84 | 33.42 | 33.61 | 00:00:00 | | 2006-08-15 | 657,500 | 33.41 | 34.35 | 33.41 | 34.22 | 00:00:00 | | 2006-08-16 | 1,168,200 | 34.05 | 34.85 | 33.89 | 34.79 | 00:00:00 | | 2006-08-17 | 1,053,000 | 34.60 | 35.00 | 34.37 | 34.86 | 00:00:00 | | 2006-08-18 | 442,700 | 34.88 | 35.00 | 34.63 | 34.75 | 00:00:00 | | 2006-08-21 | 598,100 | 34.54 | 34.72 | 34.50 | 34.58 | 00:00:00 | | 2006-08-22 | 1,041,000 | 34.73 | 34.97 | 34.25 | 34.42 | 00:00:00 | | 2006-08-23 | 965,400 | 34.53 | 34.68 | 34.37 | 34.52 | 00:00:00 | | 2006-08-24 | 3,228,700 | 34.65 | 34.69 | 34.06 | 34.33 | 00:00:00 | | 2006-08-25 | 5,893,700 | 34.51 | 34.56 | 34.05 | 34.19 | 00:00:00 | | 2006-08-28 | 544,400 | 34.39 | 34.47 | 34.03 | 34.35 | 00:00:00 | | 2006-08-29 | 1,136,100 | 34.42 | 35.00 | 34.35 | 34.87 | 00:00:00 | | 2006-08-30 | 830,500 | 35.01 | 35.25 | 34.97 | 35.15 | 00:00:00 | | 2006-08-31 | 840,900 | 35.38 | 35.43 | 35.04 | 35.21 | 00:00:00 | | 2006-09-01 | 767,400 | 35.28 | 35.97 | 35.21 | 35.35 | 00:00:00 | | 2006-09-04 | 9,377,600 | 35.46 | 35.64 | 35.26 | 35.30 | 00:00:00 | | 2006-09-05 | 710,100 | 35.40 | 35.50 | 35.00 | 35.33 | 00:00:00 | | 2006-09-06 | 861,900 | 35.29 | 35.58 | 35.07 | 35.19 | 00:00:00 | | 2006-09-07 | 999,900 | 35.17 | 35.59 | 35.10 | 35.29 | 00:00:00 | | 2006-09-08 | 621,100 | 35.42 | 35.97 | 35.36 | 35.67 | 00:00:00 | | 2006-09-11 | 1,040,800 | 35.70 | 35.72 | 35.02 | 35.18 | 00:00:00 | | 2006-09-12 | 2,249,400 | 35.21 | 35.48 | 34.60 | 35.33 | 00:00:00 | | 2006-09-13 | 1,177,500 | 35.44 | 35.65 | 35.21 | 35.45 | 00:00:00 | | 2006-09-14 | 1,221,000 | 35.61 | 36.00 | 35.15 | 35.24 | 00:00:00 | | 2006-09-15 | 1,489,600 | 35.29 | 35.45 | 35.08 | 35.25 | 00:00:00 | | 2006-09-18 | 2,644,600 | 35.23 | 35.34 | 34.61 | 34.64 | 00:00:00 | | 2006-09-19 | 1,386,700 | 34.72 | 35.19 | 34.37 | 34.67 | 00:00:00 | | 2006-09-20 | 4,090,200 | 34.42 | 34.74 | 33.61 | 34.07 | 00:00:00 | | 2006-09-21 | 2,362,500 | 34.60 | 34.85 | 34.30 | 34.76 | 00:00:00 | | 2006-09-22 | 1,507,100 | 34.55 | 34.79 | 34.19 | 34.35 | 00:00:00 | | 2006-09-25 | 3,849,900 | 34.59 | 34.96 | 34.41 | 34.50 | 00:00:00 | | 2006-09-26 | 1,840,900 | 34.70 | 35.23 | 34.60 | 35.05 | 00:00:00 | | 2006-09-27 | 1,857,600 | 34.79 | 35.65 | 34.53 | 35.50 | 00:00:00 | | 2006-09-28 | 2,040,100 | 35.50 | 36.50 | 35.40 | 36.24 | 00:00:00 | | 2006-09-29 | 2,215,300 | 36.33 | 36.94 | 36.25 | 36.76 | 00:00:00 | | 2006-10-02 | 1,460,600 | 36.84 | 37.05 | 36.28 | 36.33 | 00:00:00 | | 2006-10-03 | 1,028,100 | 36.51 | 36.79 | 36.22 | 36.39 | 00:00:00 | | 2006-10-04 | 1,340,400 | 36.50 | 36.88 | 36.22 | 36.67 | 00:00:00 | | 2006-10-05 | 1,517,600 | 37.00 | 37.00 | 36.50 | 36.82 | 00:00:00 | | 2006-10-06 | 1,618,700 | 36.96 | 36.99 | 36.64 | 36.95 | 00:00:00 | | 2006-10-09 | 1,352,700 | 36.99 | 37.45 | 36.97 | 37.25 | 00:00:00 | | 2006-10-10 | 8,439,900 | 37.66 | 38.00 | 37.48 | 37.59 | 00:00:00 | | 2006-10-11 | 1,838,300 | 37.73 | 37.85 | 37.50 | 37.55 | 00:00:00 | | 2006-10-12 | 1,107,300 | 37.47 | 37.62 | 37.36 | 37.55 | 00:00:00 | | 2006-10-13 | 982,800 | 37.60 | 37.60 | 37.31 | 37.42 | 00:00:00 | | 2006-10-16 | 1,175,500 | 37.33 | 37.84 | 37.14 | 37.72 | 00:00:00 | | 2006-10-17 | 1,269,700 | 37.94 | 37.95 | 36.65 | 36.95 | 00:00:00 | | 2006-10-18 | 1,220,400 | 36.75 | 37.63 | 36.75 | 37.32 | 00:00:00 | | 2006-10-19 | 759,900 | 37.21 | 37.52 | 37.16 | 37.44 | 00:00:00 | | 2006-10-20 | 2,130,000 | 37.58 | 38.05 | 37.37 | 38.05 | 00:00:00 | | 2006-10-23 | 1,487,700 | 38.25 | 38.25 | 37.73 | 37.96 | 00:00:00 | | 2006-10-24 | 692,500 | 38.00 | 38.30 | 37.69 | 38.07 | 00:00:00 | | 2006-10-25 | 1,393,200 | 37.96 | 38.25 | 37.79 | 37.89 | 00:00:00 | | 2006-10-26 | 1,841,300 | 38.00 | 38.20 | 37.12 | 37.39 | 00:00:00 | | 2006-10-27 | 1,027,900 | 37.51 | 37.77 | 37.15 | 37.71 | 00:00:00 | | 2006-10-30 | 1,620,200 | 37.60 | 37.76 | 37.06 | 37.69 | 00:00:00 | | 2006-10-31 | 848,900 | 37.56 | 37.60 | 37.25 | 37.46 | 00:00:00 | | 2006-11-01 | 945,300 | 37.60 | 37.79 | 37.40 | 37.53 | 00:00:00 | | 2006-11-02 | 1,145,600 | 37.68 | 37.70 | 36.96 | 37.55 | 00:00:00 | | 2006-11-03 | 707,100 | 37.69 | 37.70 | 37.33 | 37.40 | 00:00:00 | | 2006-11-06 | 1,127,900 | 37.85 | 37.90 | 37.40 | 37.60 | 00:00:00 | | 2006-11-07 | 1,209,700 | 37.82 | 38.16 | 37.51 | 37.97 | 00:00:00 | | 2006-11-08 | 2,035,600 | 37.79 | 37.90 | 37.40 | 37.71 | 00:00:00 | | 2006-11-09 | 805,300 | 37.85 | 38.05 | 37.67 | 37.79 | 00:00:00 | | 2006-11-10 | 662,900 | 37.70 | 37.90 | 37.45 | 37.53 | 00:00:00 | | 2006-11-13 | 1,359,800 | 37.77 | 37.77 | 37.30 | 37.40 | 00:00:00 | | 2006-11-14 | 726,900 | 37.14 | 37.82 | 37.14 | 37.63 | 00:00:00 | | 2006-11-15 | 1,241,200 | 37.95 | 38.20 | 37.50 | 37.95 | 00:00:00 | | 2006-11-16 | 1,435,000 | 37.88 | 38.40 | 37.83 | 38.37 | 00:00:00 | | 2006-11-17 | 2,862,000 | 38.55 | 39.70 | 38.49 | 39.52 | 00:00:00 | | 2006-11-20 | 1,059,700 | 39.49 | 39.59 | 38.91 | 39.29 | 00:00:00 | | 2006-11-21 | 983,200 | 39.29 | 39.69 | 39.08 | 39.25 | 00:00:00 | | 2006-11-22 | 1,183,800 | 39.34 | 39.95 | 39.28 | 39.60 | 00:00:00 | | 2006-11-23 | 1,734,400 | 39.74 | 40.73 | 39.63 | 40.08 | 00:00:00 | | 2006-11-24 | 1,646,500 | 40.07 | 40.60 | 39.04 | 39.49 | 00:00:00 | | 2006-11-27 | 1,700,600 | 39.33 | 39.68 | 38.32 | 38.36 | 00:00:00 | | 2006-11-28 | 1,189,900 | 38.40 | 38.98 | 37.63 | 38.49 | 00:00:00 | | 2006-11-29 | 1,147,000 | 38.83 | 39.29 | 38.80 | 39.00 | 00:00:00 | | 2006-11-30 | 1,410,900 | 39.00 | 39.20 | 38.25 | 38.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
