|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-17 | 1,785,500 | 47.38 | 48.13 | 47.16 | 47.99 | 00:00:00 | | 2007-05-18 | 2,015,000 | 47.83 | 48.30 | 47.02 | 47.78 | 00:00:00 | | 2007-05-21 | 1,070,800 | 47.99 | 47.99 | 47.10 | 47.35 | 00:00:00 | | 2007-05-22 | 837,700 | 47.16 | 47.50 | 46.75 | 47.17 | 00:00:00 | | 2007-05-23 | 1,022,100 | 47.39 | 47.67 | 46.83 | 47.49 | 00:00:00 | | 2007-05-24 | 625,400 | 47.12 | 47.87 | 47.03 | 47.11 | 00:00:00 | | 2007-05-25 | 1,471,700 | 46.85 | 47.14 | 46.41 | 46.75 | 00:00:00 | | 2007-05-28 | 391,800 | 46.98 | 47.23 | 46.60 | 47.23 | 00:00:00 | | 2007-05-29 | 2,099,700 | 47.39 | 47.59 | 46.86 | 47.00 | 00:00:00 | | 2007-05-30 | 1,216,700 | 46.80 | 46.97 | 46.21 | 46.76 | 00:00:00 | | 2007-05-31 | 1,148,100 | 47.35 | 47.35 | 46.81 | 46.91 | 00:00:00 | | 2007-06-01 | 0 | 46.91 | 46.91 | 46.91 | 46.91 | 00:00:00 | | 2007-06-04 | 897,300 | 47.10 | 47.34 | 46.73 | 46.90 | 00:00:00 | | 2007-06-05 | 2,433,200 | 46.80 | 47.00 | 45.82 | 45.95 | 00:00:00 | | 2007-06-06 | 4,454,900 | 45.83 | 45.83 | 44.01 | 44.20 | 00:00:00 | | 2007-06-07 | 4,312,300 | 44.46 | 44.85 | 42.80 | 43.33 | 00:00:00 | | 2007-06-08 | 3,645,600 | 43.00 | 44.84 | 42.85 | 44.34 | 00:00:00 | | 2007-06-11 | 2,410,000 | 44.82 | 45.40 | 44.14 | 44.88 | 00:00:00 | | 2007-06-12 | 1,978,700 | 44.75 | 45.25 | 44.28 | 44.60 | 00:00:00 | | 2007-06-13 | 2,867,800 | 45.35 | 45.69 | 44.66 | 45.25 | 00:00:00 | | 2007-06-14 | 1,764,800 | 45.60 | 45.74 | 45.32 | 45.61 | 00:00:00 | | 2007-06-15 | 3,705,500 | 45.61 | 46.20 | 45.51 | 46.01 | 00:00:00 | | 2007-06-18 | 4,471,900 | 46.19 | 46.36 | 44.60 | 44.85 | 00:00:00 | | 2007-06-19 | 4,043,800 | 44.65 | 44.74 | 43.30 | 44.09 | 00:00:00 | | 2007-06-20 | 2,591,700 | 44.10 | 44.39 | 43.61 | 44.10 | 00:00:00 | | 2007-06-21 | 3,286,300 | 43.73 | 43.92 | 43.44 | 43.67 | 00:00:00 | | 2007-06-22 | 1,918,900 | 43.70 | 44.16 | 42.95 | 43.14 | 00:00:00 | | 2007-06-25 | 3,815,100 | 42.76 | 43.09 | 41.50 | 43.02 | 00:00:00 | | 2007-06-26 | 2,417,900 | 42.50 | 43.88 | 42.29 | 43.31 | 00:00:00 | | 2007-06-27 | 1,488,100 | 42.96 | 43.77 | 42.78 | 42.89 | 00:00:00 | | 2007-06-28 | 1,993,700 | 43.30 | 43.74 | 42.95 | 43.18 | 00:00:00 | | 2007-06-29 | 1,355,100 | 43.62 | 43.89 | 42.80 | 43.77 | 00:00:00 | | 2007-07-02 | 1,509,700 | 43.55 | 44.26 | 43.21 | 43.43 | 00:00:00 | | 2007-07-03 | 2,085,400 | 43.67 | 43.72 | 43.13 | 43.52 | 00:00:00 | | 2007-07-04 | 1,264,700 | 43.62 | 44.12 | 43.50 | 44.12 | 00:00:00 | | 2007-07-05 | 3,064,700 | 44.29 | 44.60 | 43.71 | 44.20 | 00:00:00 | | 2007-07-06 | 4,640,900 | 44.08 | 44.92 | 43.90 | 44.89 | 00:00:00 | | 2007-07-09 | 1,384,900 | 45.17 | 45.27 | 44.53 | 44.72 | 00:00:00 | | 2007-07-10 | 6,466,100 | 44.82 | 45.12 | 44.16 | 44.87 | 00:00:00 | | 2007-07-11 | 1,816,200 | 44.19 | 44.74 | 44.00 | 44.23 | 00:00:00 | | 2007-07-12 | 1,860,400 | 44.21 | 45.09 | 43.52 | 44.90 | 00:00:00 | | 2007-07-13 | 1,193,200 | 45.18 | 45.65 | 44.72 | 45.03 | 00:00:00 | | 2007-07-16 | 1,973,700 | 45.04 | 45.45 | 44.71 | 44.98 | 00:00:00 | | 2007-07-17 | 1,252,600 | 45.01 | 45.46 | 44.58 | 45.32 | 00:00:00 | | 2007-07-18 | 2,077,800 | 45.00 | 45.16 | 44.63 | 44.72 | 00:00:00 | | 2007-07-19 | 4,852,300 | 44.79 | 45.28 | 44.70 | 44.97 | 00:00:00 | | 2007-07-20 | 1,962,600 | 44.84 | 45.26 | 44.78 | 44.78 | 00:00:00 | | 2007-07-23 | 1,526,400 | 44.87 | 44.97 | 44.33 | 44.57 | 00:00:00 | | 2007-07-24 | 3,536,300 | 44.56 | 44.80 | 44.21 | 44.43 | 00:00:00 | | 2007-07-25 | 2,587,500 | 44.07 | 44.38 | 43.85 | 44.31 | 00:00:00 | | 2007-07-26 | 4,640,200 | 44.30 | 44.39 | 43.07 | 43.17 | 00:00:00 | | 2007-07-27 | 7,040,400 | 42.40 | 44.02 | 42.30 | 43.30 | 00:00:00 | | 2007-07-30 | 15,290,600 | 43.46 | 44.29 | 42.84 | 43.88 | 00:00:00 | | 2007-07-31 | 2,142,300 | 44.01 | 44.55 | 43.91 | 44.37 | 00:00:00 | | 2007-08-01 | 1,908,000 | 42.93 | 43.89 | 42.65 | 43.10 | 00:00:00 | | 2007-08-02 | 10,234,500 | 43.42 | 43.68 | 43.01 | 43.38 | 00:00:00 | | 2007-08-03 | 7,198,000 | 43.52 | 43.86 | 43.19 | 43.32 | 00:00:00 | | 2007-08-06 | 8,628,700 | 43.17 | 44.52 | 43.08 | 44.14 | 00:00:00 | | 2007-08-07 | 1,060,600 | 44.65 | 44.96 | 43.87 | 44.23 | 00:00:00 | | 2007-08-08 | 3,160,400 | 44.44 | 45.73 | 44.25 | 45.59 | 00:00:00 | | 2007-08-09 | 3,140,400 | 45.54 | 46.45 | 45.01 | 45.64 | 00:00:00 | | 2007-08-10 | 2,051,800 | 45.01 | 45.54 | 44.41 | 45.02 | 00:00:00 | | 2007-08-13 | 1,581,800 | 45.55 | 45.55 | 44.14 | 44.85 | 00:00:00 | | 2007-08-14 | 8,354,400 | 44.40 | 44.89 | 44.00 | 44.19 | 00:00:00 | | 2007-08-15 | 1,173,800 | 43.75 | 44.18 | 43.21 | 44.08 | 00:00:00 | | 2007-08-16 | 2,212,400 | 43.16 | 43.61 | 42.04 | 42.30 | 00:00:00 | | 2007-08-17 | 3,586,000 | 41.51 | 43.73 | 40.26 | 42.20 | 00:00:00 | | 2007-08-20 | 1,995,000 | 41.99 | 43.01 | 41.99 | 42.76 | 00:00:00 | | 2007-08-21 | 1,115,600 | 42.68 | 43.28 | 41.34 | 42.47 | 00:00:00 | | 2007-08-22 | 6,599,100 | 42.71 | 43.69 | 42.58 | 42.90 | 00:00:00 | | 2007-08-23 | 1,930,000 | 43.20 | 43.59 | 42.12 | 42.55 | 00:00:00 | | 2007-08-24 | 1,536,400 | 42.13 | 43.54 | 42.01 | 43.35 | 00:00:00 | | 2007-08-27 | 744,400 | 43.43 | 43.43 | 43.02 | 43.08 | 00:00:00 | | 2007-08-28 | 1,123,500 | 42.91 | 43.22 | 42.36 | 42.53 | 00:00:00 | | 2007-08-29 | 2,379,600 | 42.06 | 42.89 | 42.06 | 42.62 | 00:00:00 | | 2007-08-30 | 1,806,300 | 42.62 | 43.21 | 41.75 | 42.38 | 00:00:00 | | 2007-08-31 | 1,235,700 | 42.59 | 43.16 | 42.40 | 43.05 | 00:00:00 | | 2007-09-03 | 1,868,900 | 43.08 | 44.20 | 42.76 | 44.10 | 00:00:00 | | 2007-09-04 | 1,541,700 | 43.95 | 44.50 | 43.75 | 44.45 | 00:00:00 | | 2007-09-05 | 1,724,000 | 44.15 | 44.41 | 43.55 | 43.59 | 00:00:00 | | 2007-09-06 | 1,263,800 | 43.69 | 44.11 | 42.67 | 43.26 | 00:00:00 | | 2007-09-07 | 1,506,500 | 43.26 | 43.62 | 41.60 | 41.98 | 00:00:00 | | 2007-09-10 | 1,556,100 | 42.01 | 42.75 | 41.00 | 41.19 | 00:00:00 | | 2007-09-11 | 1,941,700 | 41.45 | 42.62 | 41.21 | 42.47 | 00:00:00 | | 2007-09-12 | 2,076,700 | 42.68 | 43.90 | 42.62 | 43.72 | 00:00:00 | | 2007-09-13 | 2,688,300 | 43.65 | 44.67 | 43.46 | 44.34 | 00:00:00 | | 2007-09-14 | 1,879,500 | 43.93 | 44.09 | 43.13 | 43.61 | 00:00:00 | | 2007-09-17 | 2,643,100 | 43.31 | 43.32 | 41.78 | 42.90 | 00:00:00 | | 2007-09-18 | 2,896,400 | 42.72 | 43.50 | 42.33 | 43.01 | 00:00:00 | | 2007-09-19 | 5,604,800 | 44.94 | 46.39 | 44.15 | 46.20 | 00:00:00 | | 2007-09-20 | 3,557,600 | 46.10 | 46.20 | 45.51 | 45.94 | 00:00:00 | | 2007-09-21 | 4,163,000 | 45.80 | 46.55 | 45.68 | 45.90 | 00:00:00 | | 2007-09-24 | 2,154,200 | 45.89 | 46.69 | 45.51 | 46.33 | 00:00:00 | | 2007-09-25 | 2,321,200 | 45.95 | 46.09 | 44.34 | 45.30 | 00:00:00 | | 2007-09-26 | 2,364,000 | 45.57 | 46.68 | 45.50 | 46.42 | 00:00:00 | | 2007-09-27 | 3,041,700 | 46.78 | 47.10 | 46.63 | 46.90 | 00:00:00 | | 2007-09-28 | 1,690,200 | 46.75 | 47.41 | 46.34 | 47.26 | 00:00:00 | | 2007-10-01 | 2,365,400 | 45.80 | 48.17 | 45.80 | 48.03 | 00:00:00 | | 2007-10-02 | 5,374,700 | 48.45 | 49.60 | 48.35 | 49.26 | 00:00:00 | | 2007-10-03 | 3,236,400 | 49.23 | 49.86 | 48.35 | 48.94 | 00:00:00 | | 2007-10-04 | 2,816,700 | 48.89 | 49.33 | 48.53 | 49.00 | 00:00:00 | | 2007-10-05 | 1,847,600 | 48.83 | 49.99 | 48.62 | 49.65 | 00:00:00 | | 2007-10-08 | 2,552,000 | 49.00 | 49.50 | 48.25 | 48.88 | 00:00:00 | | 2007-10-09 | 2,882,700 | 48.75 | 49.04 | 48.41 | 48.85 | 00:00:00 | | 2007-10-10 | 2,248,600 | 48.87 | 48.95 | 48.60 | 48.77 | 00:00:00 | | 2007-10-11 | 1,386,100 | 48.81 | 49.25 | 48.26 | 48.90 | 00:00:00 | | 2007-10-12 | 1,349,700 | 48.15 | 48.95 | 48.00 | 48.87 | 00:00:00 | | 2007-10-15 | 1,289,400 | 48.88 | 49.30 | 48.46 | 48.60 | 00:00:00 | | 2007-10-16 | 1,608,100 | 48.52 | 49.34 | 48.38 | 49.21 | 00:00:00 | | 2007-10-17 | 1,728,700 | 49.33 | 50.70 | 48.89 | 49.95 | 00:00:00 | | 2007-10-18 | 2,353,700 | 49.65 | 50.50 | 49.52 | 50.20 | 00:00:00 | | 2007-10-19 | 1,770,500 | 50.00 | 50.40 | 49.92 | 50.05 | 00:00:00 | | 2007-10-22 | 1,671,200 | 49.05 | 50.35 | 48.87 | 50.05 | 00:00:00 | | 2007-10-23 | 2,534,800 | 50.05 | 51.90 | 50.05 | 51.55 | 00:00:00 | | 2007-10-24 | 2,031,700 | 51.45 | 51.65 | 49.53 | 49.70 | 00:00:00 | | 2007-10-25 | 1,396,800 | 50.25 | 50.95 | 49.71 | 50.05 | 00:00:00 | | 2007-10-26 | 1,256,700 | 50.15 | 50.65 | 49.54 | 50.20 | 00:00:00 | | 2007-10-29 | 9,401,400 | 50.50 | 50.70 | 49.13 | 49.84 | 00:00:00 | | 2007-10-30 | 919,900 | 49.48 | 50.35 | 49.35 | 50.05 | 00:00:00 | | 2007-10-31 | 1,715,400 | 50.05 | 51.60 | 50.05 | 51.35 | 00:00:00 | | 2007-11-01 | 1,470,000 | 51.25 | 51.70 | 50.00 | 50.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
