|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-11-30 | 1,410,900 | 39.00 | 39.20 | 38.25 | 38.27 | 00:00:00 | 2006-12-01 | 1,812,100 | 38.55 | 38.68 | 36.80 | 37.22 | 00:00:00 | 2006-12-04 | 1,101,000 | 37.28 | 38.00 | 37.25 | 37.77 | 00:00:00 | 2006-12-05 | 1,145,300 | 37.90 | 38.33 | 37.65 | 38.21 | 00:00:00 | 2006-12-06 | 955,900 | 38.45 | 38.46 | 37.74 | 38.08 | 00:00:00 | 2006-12-07 | 1,517,800 | 38.07 | 38.41 | 37.83 | 38.30 | 00:00:00 | 2006-12-08 | 715,300 | 38.36 | 38.60 | 37.80 | 38.60 | 00:00:00 | 2006-12-11 | 1,289,300 | 38.98 | 39.60 | 38.91 | 39.45 | 00:00:00 | 2006-12-12 | 1,487,900 | 39.35 | 39.74 | 39.05 | 39.59 | 00:00:00 | 2006-12-13 | 3,923,000 | 40.40 | 42.70 | 40.25 | 41.57 | 00:00:00 | 2006-12-14 | 1,825,800 | 41.25 | 41.97 | 40.80 | 41.56 | 00:00:00 | 2006-12-15 | 2,895,500 | 42.00 | 42.30 | 41.51 | 41.70 | 00:00:00 | 2006-12-18 | 2,346,900 | 41.64 | 41.88 | 41.20 | 41.34 | 00:00:00 | 2006-12-19 | 1,859,200 | 41.31 | 41.31 | 40.78 | 40.78 | 00:00:00 | 2006-12-20 | 1,307,400 | 41.00 | 41.04 | 40.55 | 40.95 | 00:00:00 | 2006-12-21 | 862,900 | 40.55 | 40.98 | 40.51 | 40.61 | 00:00:00 | 2006-12-22 | 824,700 | 40.30 | 40.64 | 40.08 | 40.22 | 00:00:00 | 2006-12-25 | 0 | 40.22 | 40.22 | 40.22 | 40.22 | 00:00:00 | 2006-12-26 | 0 | 40.22 | 40.22 | 40.22 | 40.22 | 00:00:00 | 2006-12-27 | 580,900 | 40.22 | 41.20 | 40.22 | 41.01 | 00:00:00 | 2006-12-28 | 488,900 | 40.90 | 41.00 | 40.69 | 40.89 | 00:00:00 | 2006-12-29 | 451,400 | 41.00 | 41.00 | 40.10 | 40.81 | 00:00:00 | 2007-01-01 | 0 | 40.81 | 40.81 | 40.81 | 40.81 | 00:00:00 | 2007-01-02 | 1,666,900 | 41.17 | 41.58 | 40.19 | 40.79 | 00:00:00 | 2007-01-03 | 953,800 | 40.94 | 41.02 | 40.62 | 40.82 | 00:00:00 | 2007-01-04 | 1,515,200 | 40.61 | 41.00 | 40.31 | 40.80 | 00:00:00 | 2007-01-05 | 876,200 | 40.60 | 40.95 | 40.31 | 40.49 | 00:00:00 | 2007-01-08 | 997,500 | 40.45 | 40.85 | 40.45 | 40.61 | 00:00:00 | 2007-01-09 | 990,800 | 40.91 | 41.17 | 40.36 | 40.56 | 00:00:00 | 2007-01-10 | 1,978,300 | 40.75 | 41.40 | 40.55 | 40.96 | 00:00:00 | 2007-01-11 | 1,532,200 | 40.94 | 41.87 | 40.88 | 41.81 | 00:00:00 | 2007-01-12 | 1,074,800 | 41.40 | 41.86 | 41.40 | 41.45 | 00:00:00 | 2007-01-15 | 1,265,100 | 41.33 | 41.89 | 41.33 | 41.41 | 00:00:00 | 2007-01-16 | 1,273,300 | 41.15 | 41.63 | 41.02 | 41.15 | 00:00:00 | 2007-01-17 | 700,800 | 41.08 | 41.30 | 40.71 | 40.93 | 00:00:00 | 2007-01-18 | 1,045,400 | 40.91 | 41.30 | 40.77 | 41.14 | 00:00:00 | 2007-01-19 | 1,022,400 | 41.10 | 41.70 | 40.94 | 41.53 | 00:00:00 | 2007-01-22 | 1,698,600 | 41.48 | 41.66 | 41.30 | 41.40 | 00:00:00 | 2007-01-23 | 835,900 | 41.30 | 41.65 | 41.23 | 41.40 | 00:00:00 | 2007-01-24 | 1,661,200 | 41.39 | 41.40 | 40.85 | 41.07 | 00:00:00 | 2007-01-25 | 2,079,900 | 41.10 | 42.40 | 41.10 | 41.82 | 00:00:00 | 2007-01-26 | 8,303,600 | 40.85 | 41.47 | 40.70 | 41.00 | 00:00:00 | 2007-01-29 | 2,024,500 | 42.10 | 42.15 | 41.05 | 42.10 | 00:00:00 | 2007-01-30 | 2,155,200 | 42.10 | 43.06 | 41.60 | 42.69 | 00:00:00 | 2007-01-31 | 2,292,700 | 42.21 | 43.73 | 42.21 | 43.47 | 00:00:00 | 2007-02-01 | 3,365,400 | 43.84 | 44.80 | 43.82 | 43.95 | 00:00:00 | 2007-02-02 | 1,799,000 | 44.16 | 44.26 | 43.21 | 43.30 | 00:00:00 | 2007-02-05 | 2,075,600 | 43.29 | 43.57 | 42.54 | 43.43 | 00:00:00 | 2007-02-06 | 1,696,400 | 43.17 | 43.85 | 43.08 | 43.36 | 00:00:00 | 2007-02-07 | 1,375,800 | 43.14 | 43.78 | 43.09 | 43.59 | 00:00:00 | 2007-02-08 | 2,082,200 | 43.59 | 44.37 | 43.50 | 44.20 | 00:00:00 | 2007-02-09 | 2,961,800 | 44.25 | 44.70 | 44.00 | 44.48 | 00:00:00 | 2007-02-12 | 978,900 | 44.48 | 44.48 | 43.96 | 44.18 | 00:00:00 | 2007-02-13 | 1,403,600 | 44.44 | 44.85 | 44.35 | 44.71 | 00:00:00 | 2007-02-14 | 2,087,400 | 44.56 | 45.20 | 44.50 | 44.76 | 00:00:00 | 2007-02-15 | 2,148,700 | 44.68 | 45.98 | 44.68 | 45.37 | 00:00:00 | 2007-02-16 | 1,969,300 | 45.80 | 45.97 | 45.46 | 45.88 | 00:00:00 | 2007-02-19 | 3,251,300 | 45.95 | 46.21 | 45.75 | 45.82 | 00:00:00 | 2007-02-20 | 863,000 | 45.75 | 45.89 | 45.07 | 45.20 | 00:00:00 | 2007-02-21 | 1,328,000 | 45.31 | 45.71 | 44.40 | 44.70 | 00:00:00 | 2007-02-22 | 2,211,900 | 44.74 | 45.56 | 44.64 | 45.31 | 00:00:00 | 2007-02-23 | 1,902,100 | 45.67 | 45.67 | 44.72 | 44.97 | 00:00:00 | 2007-02-26 | 848,300 | 45.13 | 45.49 | 44.85 | 44.96 | 00:00:00 | 2007-02-27 | 2,689,200 | 44.55 | 44.90 | 42.75 | 43.23 | 00:00:00 | 2007-02-28 | 3,728,800 | 41.85 | 44.78 | 41.61 | 43.99 | 00:00:00 | 2007-03-01 | 2,783,900 | 43.75 | 44.79 | 42.26 | 43.35 | 00:00:00 | 2007-03-02 | 2,550,400 | 43.48 | 44.40 | 42.77 | 43.26 | 00:00:00 | 2007-03-05 | 10,196,800 | 42.69 | 42.95 | 42.00 | 42.48 | 00:00:00 | 2007-03-06 | 1,761,900 | 42.33 | 43.49 | 42.30 | 43.19 | 00:00:00 | 2007-03-07 | 1,840,200 | 43.80 | 43.94 | 43.25 | 43.51 | 00:00:00 | 2007-03-08 | 1,388,000 | 43.90 | 44.08 | 43.31 | 43.90 | 00:00:00 | 2007-03-09 | 1,200,200 | 43.99 | 44.65 | 43.74 | 44.45 | 00:00:00 | 2007-03-12 | 2,239,900 | 44.50 | 44.76 | 44.11 | 44.50 | 00:00:00 | 2007-03-13 | 1,335,700 | 44.50 | 44.65 | 43.63 | 43.65 | 00:00:00 | 2007-03-14 | 2,192,100 | 42.50 | 43.58 | 42.10 | 42.86 | 00:00:00 | 2007-03-15 | 9,519,400 | 43.18 | 44.15 | 43.00 | 44.15 | 00:00:00 | 2007-03-16 | 2,236,500 | 44.00 | 44.55 | 43.67 | 44.30 | 00:00:00 | 2007-03-19 | 1,790,600 | 44.50 | 45.30 | 44.06 | 45.16 | 00:00:00 | 2007-03-20 | 3,557,000 | 45.59 | 45.86 | 44.63 | 45.54 | 00:00:00 | 2007-03-21 | 6,014,900 | 46.14 | 46.69 | 44.08 | 44.08 | 00:00:00 | 2007-03-22 | 2,972,400 | 45.40 | 45.40 | 44.20 | 44.50 | 00:00:00 | 2007-03-23 | 2,250,600 | 44.62 | 45.35 | 44.43 | 44.89 | 00:00:00 | 2007-03-26 | 1,738,400 | 44.85 | 45.55 | 44.83 | 45.14 | 00:00:00 | 2007-03-27 | 1,854,500 | 45.45 | 45.78 | 45.33 | 45.42 | 00:00:00 | 2007-03-28 | 1,590,100 | 45.29 | 45.69 | 45.15 | 45.49 | 00:00:00 | 2007-03-29 | 1,372,400 | 45.65 | 46.10 | 45.60 | 45.97 | 00:00:00 | 2007-03-30 | 1,372,200 | 46.48 | 46.96 | 45.90 | 46.53 | 00:00:00 | 2007-04-02 | 1,837,400 | 46.73 | 47.74 | 46.20 | 47.48 | 00:00:00 | 2007-04-03 | 2,541,600 | 47.69 | 47.96 | 46.80 | 47.20 | 00:00:00 | 2007-04-04 | 1,773,900 | 47.21 | 47.33 | 46.80 | 47.01 | 00:00:00 | 2007-04-05 | 1,529,200 | 47.24 | 47.82 | 47.10 | 47.65 | 00:00:00 | 2007-04-06 | 0 | 47.65 | 47.65 | 47.65 | 47.65 | 00:00:00 | 2007-04-09 | 0 | 47.65 | 47.65 | 47.65 | 47.65 | 00:00:00 | 2007-04-10 | 869,600 | 47.80 | 47.86 | 47.45 | 47.76 | 00:00:00 | 2007-04-11 | 1,583,000 | 47.90 | 47.90 | 47.30 | 47.55 | 00:00:00 | 2007-04-12 | 1,802,000 | 47.50 | 47.54 | 46.00 | 47.18 | 00:00:00 | 2007-04-13 | 1,012,600 | 47.29 | 47.49 | 47.00 | 47.35 | 00:00:00 | 2007-04-16 | 2,165,600 | 47.87 | 48.43 | 47.50 | 48.05 | 00:00:00 | 2007-04-17 | 1,449,700 | 48.07 | 48.10 | 47.40 | 47.51 | 00:00:00 | 2007-04-18 | 1,302,700 | 47.55 | 47.62 | 47.10 | 47.40 | 00:00:00 | 2007-04-19 | 1,113,000 | 47.00 | 47.07 | 46.50 | 46.85 | 00:00:00 | 2007-04-20 | 1,387,300 | 47.14 | 47.89 | 46.95 | 47.32 | 00:00:00 | 2007-04-23 | 1,389,100 | 47.26 | 47.96 | 47.26 | 47.75 | 00:00:00 | 2007-04-24 | 4,422,500 | 47.75 | 47.75 | 45.50 | 46.07 | 00:00:00 | 2007-04-25 | 10,061,400 | 46.02 | 46.72 | 45.92 | 46.30 | 00:00:00 | 2007-04-26 | 1,971,100 | 46.75 | 46.79 | 46.01 | 46.18 | 00:00:00 | 2007-04-27 | 1,916,100 | 46.18 | 46.28 | 45.11 | 45.21 | 00:00:00 | 2007-04-30 | 1,830,200 | 45.00 | 45.75 | 44.98 | 45.38 | 00:00:00 | 2007-05-01 | 0 | 45.38 | 45.38 | 45.38 | 45.38 | 00:00:00 | 2007-05-02 | 2,166,600 | 45.80 | 46.87 | 45.31 | 46.05 | 00:00:00 | 2007-05-03 | 2,624,100 | 45.73 | 46.18 | 45.00 | 45.71 | 00:00:00 | 2007-05-04 | 2,947,100 | 45.56 | 46.70 | 45.56 | 46.10 | 00:00:00 | 2007-05-07 | 2,388,500 | 46.01 | 46.70 | 45.99 | 46.36 | 00:00:00 | 2007-05-08 | 2,776,600 | 46.59 | 46.59 | 45.40 | 45.85 | 00:00:00 | 2007-05-09 | 2,192,200 | 46.10 | 46.59 | 45.90 | 46.08 | 00:00:00 | 2007-05-10 | 1,816,800 | 46.20 | 46.60 | 45.80 | 46.10 | 00:00:00 | 2007-05-11 | 1,400,600 | 45.95 | 46.81 | 45.45 | 46.72 | 00:00:00 | 2007-05-14 | 1,492,100 | 47.00 | 47.10 | 46.41 | 46.97 | 00:00:00 | 2007-05-15 | 1,495,600 | 46.96 | 47.09 | 46.50 | 46.91 | 00:00:00 | 2007-05-16 | 1,502,800 | 46.95 | 47.60 | 46.63 | 47.46 | 00:00:00 | 2007-05-17 | 1,785,500 | 47.38 | 48.13 | 47.16 | 47.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|