|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-01 | 1,470,000 | 51.25 | 51.70 | 50.00 | 50.80 | 00:00:00 | | 2007-11-02 | 2,588,900 | 50.60 | 51.20 | 50.20 | 50.65 | 00:00:00 | | 2007-11-05 | 2,312,200 | 50.40 | 52.25 | 50.10 | 52.05 | 00:00:00 | | 2007-11-06 | 1,410,700 | 52.40 | 52.80 | 51.60 | 52.25 | 00:00:00 | | 2007-11-07 | 2,082,400 | 52.50 | 53.40 | 51.40 | 53.25 | 00:00:00 | | 2007-11-08 | 1,686,600 | 52.65 | 53.90 | 52.05 | 52.45 | 00:00:00 | | 2007-11-09 | 1,571,400 | 52.70 | 52.80 | 50.65 | 51.20 | 00:00:00 | | 2007-11-12 | 1,727,400 | 50.60 | 51.60 | 50.45 | 51.25 | 00:00:00 | | 2007-11-13 | 2,407,800 | 50.85 | 50.85 | 49.29 | 50.00 | 00:00:00 | | 2007-11-14 | 2,686,200 | 50.75 | 51.30 | 50.00 | 50.55 | 00:00:00 | | 2007-11-15 | 2,253,900 | 50.55 | 51.15 | 49.50 | 49.94 | 00:00:00 | | 2007-11-16 | 3,626,100 | 49.63 | 49.88 | 48.50 | 48.65 | 00:00:00 | | 2007-11-19 | 3,091,800 | 48.71 | 49.37 | 46.80 | 47.40 | 00:00:00 | | 2007-11-20 | 3,745,500 | 47.79 | 49.91 | 47.20 | 49.32 | 00:00:00 | | 2007-11-21 | 3,359,600 | 48.90 | 49.81 | 48.80 | 49.50 | 00:00:00 | | 2007-11-22 | 2,625,600 | 49.77 | 50.40 | 49.17 | 49.67 | 00:00:00 | | 2007-11-23 | 1,675,200 | 49.80 | 50.15 | 49.21 | 49.51 | 00:00:00 | | 2007-11-26 | 1,928,400 | 49.91 | 50.20 | 48.82 | 48.98 | 00:00:00 | | 2007-11-27 | 3,264,600 | 48.98 | 49.69 | 48.26 | 48.62 | 00:00:00 | | 2007-11-28 | 2,697,800 | 49.05 | 51.40 | 48.38 | 50.85 | 00:00:00 | | 2007-11-29 | 1,284,300 | 51.00 | 51.60 | 49.90 | 50.25 | 00:00:00 | | 2007-11-30 | 6,474,300 | 49.61 | 49.75 | 47.49 | 47.62 | 00:00:00 | | 2007-12-03 | 2,334,500 | 47.76 | 48.59 | 47.62 | 48.00 | 00:00:00 | | 2007-12-04 | 1,821,300 | 48.15 | 48.20 | 47.00 | 47.10 | 00:00:00 | | 2007-12-05 | 2,619,800 | 47.50 | 47.91 | 46.87 | 47.00 | 00:00:00 | | 2007-12-06 | 2,324,600 | 47.15 | 47.92 | 46.52 | 46.98 | 00:00:00 | | 2007-12-07 | 1,465,900 | 47.05 | 47.78 | 47.02 | 47.71 | 00:00:00 | | 2007-12-10 | 2,572,500 | 47.63 | 48.39 | 47.15 | 48.12 | 00:00:00 | | 2007-12-11 | 3,144,600 | 48.21 | 49.90 | 48.00 | 49.75 | 00:00:00 | | 2007-12-12 | 8,618,100 | 46.75 | 48.10 | 46.37 | 47.20 | 00:00:00 | | 2007-12-13 | 6,759,800 | 46.99 | 46.99 | 44.21 | 45.02 | 00:00:00 | | 2007-12-14 | 3,257,000 | 45.09 | 45.52 | 44.54 | 45.31 | 00:00:00 | | 2007-12-17 | 2,541,700 | 44.96 | 45.08 | 43.65 | 43.75 | 00:00:00 | | 2007-12-18 | 3,454,700 | 43.98 | 44.40 | 43.43 | 43.52 | 00:00:00 | | 2007-12-19 | 4,431,400 | 43.53 | 43.81 | 42.42 | 42.46 | 00:00:00 | | 2007-12-20 | 2,154,900 | 42.46 | 42.96 | 42.20 | 42.34 | 00:00:00 | | 2007-12-21 | 3,158,500 | 42.68 | 42.77 | 42.21 | 42.50 | 00:00:00 | | 2007-12-24 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2007-12-25 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2007-12-26 | 0 | 42.50 | 42.50 | 42.50 | 42.50 | 00:00:00 | | 2007-12-27 | 2,548,300 | 42.51 | 42.70 | 42.01 | 42.30 | 00:00:00 | | 2007-12-28 | 1,887,000 | 42.12 | 42.48 | 42.00 | 42.02 | 00:00:00 | | 2007-12-31 | 0 | 42.02 | 42.02 | 42.02 | 42.02 | 00:00:00 | | 2008-01-01 | 0 | 42.02 | 42.02 | 42.02 | 42.02 | 00:00:00 | | 2008-01-02 | 1,897,900 | 42.05 | 42.81 | 41.86 | 42.17 | 00:00:00 | | 2008-01-03 | 5,972,700 | 42.23 | 42.23 | 40.11 | 41.19 | 00:00:00 | | 2008-01-04 | 5,746,400 | 40.38 | 40.40 | 38.18 | 38.40 | 00:00:00 | | 2008-01-07 | 6,623,800 | 37.41 | 38.00 | 36.28 | 37.13 | 00:00:00 | | 2008-01-08 | 5,074,200 | 36.51 | 37.96 | 36.42 | 36.67 | 00:00:00 | | 2008-01-09 | 6,973,200 | 36.30 | 36.30 | 34.35 | 35.08 | 00:00:00 | | 2008-01-10 | 10,419,800 | 35.61 | 37.01 | 34.20 | 35.14 | 00:00:00 | | 2008-01-11 | 10,215,300 | 34.96 | 36.09 | 33.73 | 34.80 | 00:00:00 | | 2008-01-14 | 1,935,600 | 34.74 | 35.80 | 34.35 | 35.10 | 00:00:00 | | 2008-01-15 | 7,323,500 | 34.92 | 35.15 | 31.05 | 32.00 | 00:00:00 | | 2008-01-16 | 9,313,800 | 32.05 | 34.19 | 31.21 | 33.35 | 00:00:00 | | 2008-01-17 | 4,976,000 | 33.59 | 34.85 | 33.33 | 33.85 | 00:00:00 | | 2008-01-18 | 6,920,500 | 34.00 | 35.95 | 33.51 | 34.87 | 00:00:00 | | 2008-01-21 | 5,846,400 | 34.50 | 34.64 | 32.52 | 32.63 | 00:00:00 | | 2008-01-22 | 7,894,000 | 31.33 | 35.80 | 31.00 | 34.97 | 00:00:00 | | 2008-01-23 | 4,186,200 | 36.00 | 36.49 | 33.00 | 33.89 | 00:00:00 | | 2008-01-24 | 6,287,500 | 36.00 | 36.74 | 35.10 | 36.69 | 00:00:00 | | 2008-01-25 | 5,535,700 | 37.79 | 38.40 | 35.71 | 36.10 | 00:00:00 | | 2008-01-28 | 2,732,600 | 35.61 | 36.43 | 35.11 | 36.18 | 00:00:00 | | 2008-01-29 | 4,290,200 | 36.16 | 36.60 | 35.40 | 35.95 | 00:00:00 | | 2008-01-30 | 5,226,500 | 35.50 | 35.60 | 34.30 | 34.57 | 00:00:00 | | 2008-01-31 | 9,359,200 | 34.36 | 34.50 | 32.72 | 33.50 | 00:00:00 | | 2008-02-01 | 5,377,100 | 33.99 | 35.58 | 33.90 | 34.95 | 00:00:00 | | 2008-02-04 | 4,888,600 | 35.37 | 35.50 | 34.14 | 34.40 | 00:00:00 | | 2008-02-05 | 8,498,300 | 33.75 | 33.99 | 31.88 | 32.29 | 00:00:00 | | 2008-02-06 | 4,927,800 | 31.32 | 33.11 | 31.25 | 32.63 | 00:00:00 | | 2008-02-07 | 3,356,300 | 32.56 | 33.39 | 32.13 | 32.74 | 00:00:00 | | 2008-02-08 | 3,245,500 | 32.69 | 33.18 | 32.11 | 32.66 | 00:00:00 | | 2008-02-11 | 3,305,900 | 32.27 | 32.62 | 31.36 | 31.46 | 00:00:00 | | 2008-02-12 | 3,344,300 | 31.81 | 33.46 | 31.48 | 33.39 | 00:00:00 | | 2008-02-13 | 4,114,400 | 33.05 | 34.42 | 32.76 | 34.20 | 00:00:00 | | 2008-02-14 | 3,249,100 | 34.65 | 35.09 | 34.21 | 34.27 | 00:00:00 | | 2008-02-15 | 2,477,800 | 34.25 | 34.65 | 33.07 | 33.45 | 00:00:00 | | 2008-02-18 | 1,946,100 | 33.42 | 34.26 | 33.42 | 33.85 | 00:00:00 | | 2008-02-19 | 3,149,700 | 34.00 | 35.50 | 33.62 | 34.57 | 00:00:00 | | 2008-02-20 | 2,222,000 | 34.30 | 34.80 | 33.85 | 34.18 | 00:00:00 | | 2008-02-21 | 1,374,100 | 34.28 | 35.20 | 34.20 | 34.45 | 00:00:00 | | 2008-02-22 | 2,189,200 | 34.11 | 34.64 | 34.10 | 34.54 | 00:00:00 | | 2008-02-25 | 2,384,900 | 34.80 | 35.18 | 34.50 | 35.07 | 00:00:00 | | 2008-02-26 | 1,763,300 | 35.25 | 35.50 | 34.52 | 35.16 | 00:00:00 | | 2008-02-27 | 2,229,300 | 34.95 | 35.50 | 34.67 | 35.44 | 00:00:00 | | 2008-02-28 | 2,351,900 | 35.43 | 35.70 | 34.28 | 34.42 | 00:00:00 | | 2008-02-29 | 2,549,500 | 34.38 | 34.84 | 33.97 | 34.35 | 00:00:00 | | 2008-03-03 | 2,543,100 | 33.85 | 34.16 | 33.43 | 33.58 | 00:00:00 | | 2008-03-04 | 3,490,600 | 33.76 | 33.89 | 32.55 | 32.82 | 00:00:00 | | 2008-03-05 | 2,099,800 | 33.01 | 33.71 | 32.69 | 33.53 | 00:00:00 | | 2008-03-06 | 2,696,200 | 33.56 | 33.73 | 32.70 | 33.13 | 00:00:00 | | 2008-03-07 | 2,993,400 | 32.67 | 33.22 | 32.45 | 32.84 | 00:00:00 | | 2008-03-10 | 2,033,400 | 32.47 | 32.95 | 32.19 | 32.41 | 00:00:00 | | 2008-03-11 | 2,900,500 | 32.51 | 33.39 | 32.22 | 33.02 | 00:00:00 | | 2008-03-12 | 2,059,600 | 33.61 | 34.02 | 33.13 | 33.65 | 00:00:00 | | 2008-03-13 | 2,019,200 | 33.18 | 33.58 | 32.51 | 33.11 | 00:00:00 | | 2008-03-14 | 2,336,400 | 33.13 | 34.04 | 32.87 | 33.18 | 00:00:00 | | 2008-03-17 | 11,433,500 | 32.19 | 33.12 | 32.02 | 32.40 | 00:00:00 | | 2008-03-18 | 1,674,900 | 32.93 | 33.18 | 32.41 | 33.12 | 00:00:00 | | 2008-03-19 | 2,175,100 | 33.42 | 33.80 | 32.40 | 32.93 | 00:00:00 | | 2008-03-20 | 2,331,900 | 32.25 | 33.39 | 32.20 | 33.03 | 00:00:00 | | 2008-03-21 | 0 | 33.03 | 33.03 | 33.03 | 33.03 | 00:00:00 | | 2008-03-24 | 0 | 33.03 | 33.03 | 33.03 | 33.03 | 00:00:00 | | 2008-03-25 | 2,236,400 | 34.01 | 35.10 | 33.86 | 35.10 | 00:00:00 | | 2008-03-26 | 2,741,400 | 34.70 | 36.45 | 34.70 | 36.00 | 00:00:00 | | 2008-03-27 | 4,231,800 | 36.00 | 36.82 | 35.74 | 36.20 | 00:00:00 | | 2008-03-28 | 2,571,200 | 36.16 | 36.29 | 35.43 | 35.54 | 00:00:00 | | 2008-03-31 | 3,374,900 | 35.00 | 35.74 | 34.31 | 35.19 | 00:00:00 | | 2008-04-01 | 6,298,300 | 34.66 | 38.50 | 34.41 | 37.58 | 00:00:00 | | 2008-04-02 | 2,811,300 | 37.50 | 38.36 | 37.30 | 38.07 | 00:00:00 | | 2008-04-03 | 3,743,300 | 38.45 | 38.45 | 36.31 | 37.06 | 00:00:00 | | 2008-04-04 | 2,914,600 | 37.37 | 37.78 | 36.75 | 37.53 | 00:00:00 | | 2008-04-07 | 2,120,000 | 37.89 | 38.47 | 37.30 | 37.41 | 00:00:00 | | 2008-04-08 | 1,792,200 | 37.37 | 37.37 | 36.32 | 36.57 | 00:00:00 | | 2008-04-09 | 2,049,100 | 36.31 | 37.14 | 36.03 | 36.90 | 00:00:00 | | 2008-04-10 | 3,964,800 | 36.45 | 36.95 | 35.51 | 36.86 | 00:00:00 | | 2008-04-11 | 2,653,400 | 37.29 | 37.60 | 36.30 | 36.64 | 00:00:00 | | 2008-04-14 | 1,508,200 | 36.56 | 36.56 | 35.60 | 35.62 | 00:00:00 | | 2008-04-15 | 2,445,100 | 35.61 | 36.06 | 35.30 | 35.77 | 00:00:00 | | 2008-04-16 | 1,238,300 | 36.04 | 36.68 | 35.78 | 36.59 | 00:00:00 | | 2008-04-17 | 1,598,200 | 36.94 | 37.07 | 36.30 | 36.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
