|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-17 | 1,598,200 | 36.94 | 37.07 | 36.30 | 36.41 | 00:00:00 | | 2008-04-18 | 1,597,300 | 36.65 | 37.49 | 36.45 | 37.47 | 00:00:00 | | 2008-04-21 | 1,320,700 | 37.56 | 37.70 | 36.56 | 36.82 | 00:00:00 | | 2008-04-22 | 2,050,700 | 36.44 | 36.81 | 35.58 | 35.82 | 00:00:00 | | 2008-04-23 | 1,995,600 | 35.83 | 36.26 | 35.29 | 35.88 | 00:00:00 | | 2008-04-24 | 2,035,100 | 35.88 | 35.88 | 34.91 | 35.55 | 00:00:00 | | 2008-04-25 | 1,442,600 | 35.90 | 36.59 | 35.65 | 36.54 | 00:00:00 | | 2008-04-28 | 1,024,500 | 36.45 | 37.07 | 36.45 | 36.87 | 00:00:00 | | 2008-04-29 | 4,311,700 | 36.54 | 36.54 | 34.66 | 35.13 | 00:00:00 | | 2008-04-30 | 4,255,600 | 35.01 | 35.27 | 34.18 | 34.98 | 00:00:00 | | 2008-05-01 | 0 | 34.98 | 34.98 | 34.98 | 34.98 | 00:00:00 | | 2008-05-02 | 3,155,800 | 35.55 | 36.47 | 35.51 | 35.93 | 00:00:00 | | 2008-05-05 | 1,417,700 | 35.91 | 36.35 | 35.64 | 36.10 | 00:00:00 | | 2008-05-06 | 1,755,900 | 36.08 | 36.23 | 35.34 | 35.69 | 00:00:00 | | 2008-05-07 | 1,629,700 | 35.76 | 35.83 | 35.28 | 35.66 | 00:00:00 | | 2008-05-08 | 1,705,600 | 35.39 | 35.40 | 35.00 | 35.24 | 00:00:00 | | 2008-05-09 | 2,021,500 | 35.00 | 35.18 | 34.40 | 34.81 | 00:00:00 | | 2008-05-12 | 2,254,400 | 34.25 | 35.29 | 34.25 | 34.90 | 00:00:00 | | 2008-05-13 | 1,246,300 | 35.25 | 35.25 | 34.65 | 34.80 | 00:00:00 | | 2008-05-14 | 1,502,000 | 34.87 | 35.26 | 34.80 | 35.07 | 00:00:00 | | 2008-05-15 | 1,364,100 | 34.73 | 35.67 | 34.60 | 35.60 | 00:00:00 | | 2008-05-16 | 1,710,600 | 35.89 | 36.05 | 35.30 | 35.40 | 00:00:00 | | 2008-05-19 | 1,426,200 | 35.48 | 35.55 | 35.01 | 35.25 | 00:00:00 | | 2008-05-20 | 2,961,300 | 34.93 | 35.18 | 33.90 | 34.28 | 00:00:00 | | 2008-05-21 | 1,727,600 | 34.49 | 34.55 | 33.52 | 33.63 | 00:00:00 | | 2008-05-22 | 2,104,500 | 33.30 | 33.77 | 33.05 | 33.49 | 00:00:00 | | 2008-05-23 | 2,709,800 | 33.52 | 33.84 | 32.45 | 32.47 | 00:00:00 | | 2008-05-26 | 1,891,800 | 32.39 | 32.55 | 32.10 | 32.34 | 00:00:00 | | 2008-05-27 | 2,695,000 | 32.50 | 32.82 | 31.53 | 31.53 | 00:00:00 | | 2008-05-28 | 4,712,000 | 31.75 | 32.00 | 30.83 | 31.70 | 00:00:00 | | 2008-05-29 | 3,607,700 | 31.73 | 31.79 | 30.70 | 31.07 | 00:00:00 | | 2008-05-30 | 3,209,900 | 31.12 | 31.76 | 30.87 | 31.62 | 00:00:00 | | 2008-06-02 | 2,748,300 | 31.67 | 31.95 | 30.54 | 30.97 | 00:00:00 | | 2008-06-03 | 3,411,800 | 30.90 | 32.49 | 30.52 | 32.23 | 00:00:00 | | 2008-06-04 | 3,812,500 | 32.29 | 32.42 | 31.51 | 32.33 | 00:00:00 | | 2008-06-05 | 2,768,400 | 32.45 | 32.84 | 31.85 | 32.41 | 00:00:00 | | 2008-06-06 | 3,154,700 | 32.10 | 32.49 | 30.88 | 31.07 | 00:00:00 | | 2008-06-09 | 19,495,400 | 30.92 | 31.48 | 30.77 | 31.30 | 00:00:00 | | 2008-06-10 | 2,781,700 | 30.87 | 31.37 | 30.75 | 31.00 | 00:00:00 | | 2008-06-11 | 5,105,800 | 31.29 | 32.46 | 29.89 | 30.51 | 00:00:00 | | 2008-06-12 | 3,569,300 | 30.41 | 30.75 | 29.51 | 30.57 | 00:00:00 | | 2008-06-13 | 2,579,600 | 30.34 | 30.48 | 29.63 | 30.17 | 00:00:00 | | 2008-06-16 | 1,938,600 | 30.18 | 30.27 | 29.63 | 30.07 | 00:00:00 | | 2008-06-17 | 2,234,400 | 30.07 | 30.80 | 30.01 | 30.08 | 00:00:00 | | 2008-06-18 | 3,060,500 | 30.08 | 30.62 | 29.38 | 29.71 | 00:00:00 | | 2008-06-19 | 3,246,600 | 29.63 | 30.83 | 29.37 | 30.51 | 00:00:00 | | 2008-06-20 | 4,172,900 | 30.70 | 30.70 | 29.68 | 30.00 | 00:00:00 | | 2008-06-23 | 1,960,700 | 29.83 | 30.06 | 29.06 | 29.45 | 00:00:00 | | 2008-06-24 | 2,681,300 | 29.28 | 29.49 | 28.57 | 29.18 | 00:00:00 | | 2008-06-25 | 2,772,700 | 29.09 | 29.27 | 28.73 | 29.11 | 00:00:00 | | 2008-06-26 | 3,419,400 | 29.15 | 29.15 | 28.05 | 28.11 | 00:00:00 | | 2008-06-27 | 3,285,300 | 28.11 | 28.65 | 27.76 | 28.38 | 00:00:00 | | 2008-06-30 | 4,023,800 | 27.85 | 29.60 | 27.85 | 29.26 | 00:00:00 | | 2008-07-01 | 3,142,700 | 29.24 | 29.24 | 27.60 | 28.39 | 00:00:00 | | 2008-07-02 | 2,549,100 | 28.35 | 28.96 | 28.11 | 28.25 | 00:00:00 | | 2008-07-03 | 2,267,100 | 27.69 | 28.35 | 27.29 | 28.25 | 00:00:00 | | 2008-07-04 | 1,378,300 | 28.25 | 28.30 | 27.43 | 27.49 | 00:00:00 | | 2008-07-07 | 1,253,200 | 27.75 | 27.99 | 27.39 | 27.73 | 00:00:00 | | 2008-07-08 | 2,217,500 | 27.06 | 28.15 | 27.02 | 28.12 | 00:00:00 | | 2008-07-09 | 3,022,100 | 28.50 | 29.85 | 28.20 | 29.52 | 00:00:00 | | 2008-07-10 | 3,807,800 | 28.93 | 30.38 | 28.72 | 29.12 | 00:00:00 | | 2008-07-11 | 2,191,900 | 29.33 | 29.52 | 27.89 | 27.89 | 00:00:00 | | 2008-07-14 | 2,082,200 | 28.17 | 28.88 | 28.11 | 28.47 | 00:00:00 | | 2008-07-15 | 5,979,100 | 28.27 | 28.28 | 26.08 | 27.25 | 00:00:00 | | 2008-07-16 | 2,947,100 | 27.19 | 28.81 | 26.54 | 28.30 | 00:00:00 | | 2008-07-17 | 2,915,300 | 28.99 | 30.11 | 28.63 | 29.91 | 00:00:00 | | 2008-07-18 | 1,990,000 | 29.65 | 30.64 | 29.33 | 30.42 | 00:00:00 | | 2008-07-21 | 2,608,200 | 30.30 | 31.78 | 29.55 | 30.40 | 00:00:00 | | 2008-07-22 | 3,334,500 | 29.98 | 30.09 | 28.20 | 29.29 | 00:00:00 | | 2008-07-23 | 2,206,000 | 29.80 | 30.59 | 29.30 | 30.42 | 00:00:00 | | 2008-07-24 | 3,224,700 | 31.50 | 31.60 | 29.89 | 30.68 | 00:00:00 | | 2008-07-25 | 1,748,400 | 30.30 | 30.30 | 29.71 | 29.92 | 00:00:00 | | 2008-07-28 | 2,080,600 | 30.00 | 31.36 | 29.62 | 30.34 | 00:00:00 | | 2008-07-29 | 2,074,800 | 29.95 | 30.80 | 29.62 | 30.51 | 00:00:00 | | 2008-07-30 | 2,909,400 | 31.11 | 31.40 | 30.00 | 30.53 | 00:00:00 | | 2008-07-31 | 5,147,600 | 30.55 | 31.59 | 30.20 | 31.05 | 00:00:00 | | 2008-08-01 | 1,793,100 | 30.00 | 30.10 | 29.51 | 29.86 | 00:00:00 | | 2008-08-04 | 1,146,100 | 29.51 | 30.20 | 29.20 | 30.06 | 00:00:00 | | 2008-08-05 | 3,024,800 | 30.04 | 31.83 | 29.98 | 31.56 | 00:00:00 | | 2008-08-06 | 2,135,900 | 31.60 | 32.50 | 31.53 | 32.06 | 00:00:00 | | 2008-08-07 | 1,441,300 | 31.50 | 32.27 | 31.41 | 31.80 | 00:00:00 | | 2008-08-08 | 2,077,200 | 31.62 | 32.15 | 31.40 | 32.07 | 00:00:00 | | 2008-08-11 | 2,098,900 | 32.00 | 33.42 | 31.57 | 33.42 | 00:00:00 | | 2008-08-12 | 2,944,000 | 33.17 | 33.30 | 32.67 | 33.09 | 00:00:00 | | 2008-08-13 | 2,693,900 | 32.70 | 32.90 | 30.93 | 31.01 | 00:00:00 | | 2008-08-14 | 1,929,100 | 31.13 | 32.04 | 31.05 | 31.40 | 00:00:00 | | 2008-08-15 | 2,208,100 | 31.71 | 32.04 | 31.40 | 31.90 | 00:00:00 | | 2008-08-18 | 1,406,100 | 31.91 | 32.30 | 31.25 | 31.50 | 00:00:00 | | 2008-08-19 | 1,234,200 | 31.11 | 31.45 | 29.91 | 30.03 | 00:00:00 | | 2008-08-20 | 985,900 | 30.26 | 31.00 | 29.93 | 30.64 | 00:00:00 | | 2008-08-21 | 1,159,600 | 30.04 | 30.34 | 29.50 | 29.61 | 00:00:00 | | 2008-08-22 | 966,600 | 29.65 | 31.11 | 29.50 | 31.05 | 00:00:00 | | 2008-08-25 | 588,500 | 30.71 | 31.00 | 30.41 | 30.56 | 00:00:00 | | 2008-08-26 | 2,017,400 | 30.45 | 32.08 | 30.20 | 31.86 | 00:00:00 | | 2008-08-27 | 2,153,100 | 32.06 | 32.06 | 30.88 | 30.99 | 00:00:00 | | 2008-08-28 | 2,313,200 | 30.90 | 31.22 | 30.54 | 30.95 | 00:00:00 | | 2008-08-29 | 1,804,900 | 30.97 | 32.00 | 30.63 | 31.86 | 00:00:00 | | 2008-09-01 | 1,630,500 | 31.80 | 31.95 | 31.21 | 31.79 | 00:00:00 | | 2008-09-02 | 2,105,900 | 31.92 | 33.28 | 31.56 | 33.14 | 00:00:00 | | 2008-09-03 | 2,457,800 | 33.00 | 33.00 | 31.81 | 32.05 | 00:00:00 | | 2008-09-04 | 2,634,400 | 32.13 | 32.55 | 30.67 | 30.67 | 00:00:00 | | 2008-09-05 | 3,153,700 | 30.55 | 30.55 | 29.32 | 29.79 | 00:00:00 | | 2008-09-08 | 3,483,800 | 31.00 | 31.82 | 29.95 | 30.16 | 00:00:00 | | 2008-09-09 | 6,461,700 | 29.60 | 29.61 | 28.15 | 28.16 | 00:00:00 | | 2008-09-10 | 3,867,700 | 28.50 | 29.00 | 27.77 | 28.09 | 00:00:00 | | 2008-09-11 | 3,700,400 | 28.10 | 28.58 | 27.32 | 27.66 | 00:00:00 | | 2008-09-12 | 1,461,600 | 28.21 | 28.35 | 27.61 | 28.26 | 00:00:00 | | 2008-09-15 | 2,982,200 | 27.00 | 28.16 | 26.94 | 27.75 | 00:00:00 | | 2008-09-16 | 4,577,400 | 27.94 | 29.39 | 27.64 | 28.77 | 00:00:00 | | 2008-09-17 | 4,228,200 | 29.70 | 30.15 | 28.01 | 29.04 | 00:00:00 | | 2008-09-18 | 3,419,500 | 29.19 | 29.39 | 28.30 | 28.82 | 00:00:00 | | 2008-09-19 | 5,859,000 | 30.21 | 32.18 | 29.80 | 31.50 | 00:00:00 | | 2008-09-22 | 1,954,200 | 30.90 | 31.87 | 30.66 | 30.96 | 00:00:00 | | 2008-09-23 | 2,929,700 | 31.11 | 31.58 | 30.55 | 31.13 | 00:00:00 | | 2008-09-24 | 1,933,600 | 31.15 | 31.90 | 31.03 | 31.71 | 00:00:00 | | 2008-09-25 | 2,582,400 | 31.90 | 32.65 | 31.40 | 32.47 | 00:00:00 | | 2008-09-26 | 1,845,100 | 32.20 | 32.40 | 31.56 | 31.88 | 00:00:00 | | 2008-09-29 | 3,340,200 | 31.96 | 32.37 | 30.70 | 31.06 | 00:00:00 | | 2008-09-30 | 5,597,300 | 30.00 | 31.36 | 29.43 | 29.69 | 00:00:00 | | 2008-10-01 | 2,896,800 | 29.75 | 30.28 | 28.41 | 28.90 | 00:00:00 | | 2008-10-02 | 4,434,500 | 28.57 | 28.95 | 28.30 | 28.36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
