|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-02 | 4,434,500 | 28.57 | 28.95 | 28.30 | 28.36 | 00:00:00 | | 2008-10-03 | 2,071,000 | 28.29 | 29.68 | 28.00 | 29.09 | 00:00:00 | | 2008-10-06 | 3,376,200 | 28.59 | 28.87 | 27.00 | 27.29 | 00:00:00 | | 2008-10-07 | 3,307,000 | 27.94 | 28.65 | 27.29 | 27.94 | 00:00:00 | | 2008-10-08 | 5,756,700 | 26.78 | 29.70 | 26.68 | 27.39 | 00:00:00 | | 2008-10-09 | 3,051,400 | 27.54 | 29.00 | 27.23 | 27.39 | 00:00:00 | | 2008-10-10 | 3,606,500 | 26.14 | 27.69 | 25.76 | 27.00 | 00:00:00 | | 2008-10-13 | 2,143,700 | 28.23 | 29.83 | 27.81 | 29.83 | 00:00:00 | | 2008-10-14 | 4,447,200 | 30.50 | 30.89 | 27.48 | 27.90 | 00:00:00 | | 2008-10-15 | 3,662,700 | 28.00 | 28.95 | 27.24 | 27.47 | 00:00:00 | | 2008-10-16 | 5,820,900 | 26.50 | 27.80 | 25.53 | 26.25 | 00:00:00 | | 2008-10-17 | 4,007,900 | 27.76 | 28.00 | 27.04 | 27.81 | 00:00:00 | | 2008-10-20 | 4,937,500 | 27.53 | 28.50 | 27.10 | 28.50 | 00:00:00 | | 2008-10-21 | 4,982,300 | 29.03 | 29.29 | 27.60 | 27.94 | 00:00:00 | | 2008-10-22 | 3,372,400 | 27.75 | 28.20 | 26.20 | 26.57 | 00:00:00 | | 2008-10-23 | 2,233,900 | 26.38 | 27.27 | 24.98 | 25.95 | 00:00:00 | | 2008-10-24 | 1,864,200 | 25.05 | 25.44 | 23.90 | 25.38 | 00:00:00 | | 2008-10-27 | 1,839,800 | 24.63 | 25.29 | 23.71 | 24.89 | 00:00:00 | | 2008-10-28 | 2,122,000 | 25.07 | 25.80 | 24.00 | 24.24 | 00:00:00 | | 2008-10-29 | 2,313,000 | 26.50 | 26.52 | 25.17 | 25.58 | 00:00:00 | | 2008-10-30 | 1,765,500 | 26.04 | 26.75 | 25.31 | 25.61 | 00:00:00 | | 2008-10-31 | 1,531,200 | 25.68 | 26.49 | 25.05 | 26.36 | 00:00:00 | | 2008-11-03 | 1,983,400 | 26.94 | 27.24 | 26.27 | 27.23 | 00:00:00 | | 2008-11-04 | 3,170,800 | 27.46 | 28.46 | 27.25 | 28.13 | 00:00:00 | | 2008-11-05 | 1,566,300 | 27.60 | 28.55 | 27.13 | 27.85 | 00:00:00 | | 2008-11-06 | 1,970,300 | 27.31 | 28.30 | 26.65 | 27.30 | 00:00:00 | | 2008-11-07 | 1,576,600 | 27.10 | 28.14 | 26.96 | 27.95 | 00:00:00 | | 2008-11-10 | 1,853,900 | 28.52 | 28.99 | 27.12 | 27.37 | 00:00:00 | | 2008-11-11 | 1,303,200 | 27.09 | 27.09 | 26.11 | 26.41 | 00:00:00 | | 2008-11-12 | 2,017,200 | 27.07 | 27.30 | 25.90 | 26.46 | 00:00:00 | | 2008-11-13 | 1,915,100 | 26.10 | 26.90 | 25.53 | 25.90 | 00:00:00 | | 2008-11-14 | 2,332,000 | 26.51 | 26.62 | 24.90 | 25.20 | 00:00:00 | | 2008-11-17 | 1,471,800 | 25.14 | 25.44 | 24.40 | 24.97 | 00:00:00 | | 2008-11-18 | 1,003,600 | 25.00 | 25.33 | 24.42 | 24.91 | 00:00:00 | | 2008-11-19 | 1,375,600 | 25.00 | 25.44 | 24.10 | 24.32 | 00:00:00 | | 2008-11-20 | 2,667,100 | 23.99 | 24.48 | 23.29 | 24.16 | 00:00:00 | | 2008-11-21 | 2,925,800 | 24.40 | 24.90 | 23.42 | 23.69 | 00:00:00 | | 2008-11-24 | 2,086,400 | 24.40 | 26.39 | 24.12 | 26.06 | 00:00:00 | | 2008-11-25 | 2,550,400 | 25.87 | 26.89 | 25.36 | 26.29 | 00:00:00 | | 2008-11-26 | 1,297,600 | 26.05 | 26.64 | 25.69 | 26.10 | 00:00:00 | | 2008-11-27 | 1,801,200 | 26.36 | 27.16 | 26.10 | 26.75 | 00:00:00 | | 2008-11-28 | 1,092,000 | 26.55 | 26.74 | 25.78 | 26.30 | 00:00:00 | | 2008-12-01 | 1,539,400 | 26.32 | 26.32 | 24.68 | 25.69 | 00:00:00 | | 2008-12-02 | 2,960,500 | 25.00 | 26.27 | 24.38 | 26.00 | 00:00:00 | | 2008-12-03 | 1,936,400 | 26.00 | 26.18 | 24.93 | 25.90 | 00:00:00 | | 2008-12-04 | 2,343,400 | 25.70 | 27.85 | 25.70 | 26.94 | 00:00:00 | | 2008-12-05 | 1,680,600 | 26.61 | 26.67 | 24.96 | 25.35 | 00:00:00 | | 2008-12-08 | 1,816,200 | 26.43 | 28.00 | 26.29 | 28.00 | 00:00:00 | | 2008-12-09 | 3,750,600 | 27.99 | 30.10 | 27.57 | 29.10 | 00:00:00 | | 2008-12-10 | 2,752,800 | 29.05 | 29.52 | 28.09 | 29.20 | 00:00:00 | | 2008-12-11 | 5,221,700 | 29.50 | 31.24 | 27.50 | 30.52 | 00:00:00 | | 2008-12-12 | 3,845,000 | 29.76 | 30.91 | 29.59 | 30.83 | 00:00:00 | | 2008-12-15 | 3,012,600 | 31.00 | 32.35 | 30.87 | 31.67 | 00:00:00 | | 2008-12-16 | 2,482,700 | 32.09 | 32.49 | 30.55 | 31.43 | 00:00:00 | | 2008-12-17 | 1,974,800 | 31.85 | 31.85 | 30.53 | 31.36 | 00:00:00 | | 2008-12-18 | 1,711,000 | 31.19 | 31.47 | 30.93 | 31.10 | 00:00:00 | | 2008-12-19 | 2,399,400 | 30.99 | 32.15 | 30.33 | 32.15 | 00:00:00 | | 2008-12-22 | 2,098,900 | 32.15 | 32.29 | 31.10 | 31.13 | 00:00:00 | | 2008-12-23 | 1,041,700 | 31.02 | 31.65 | 31.02 | 31.43 | 00:00:00 | | 2008-12-24 | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 00:00:00 | | 2008-12-25 | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 00:00:00 | | 2008-12-26 | 0 | 31.43 | 31.43 | 31.43 | 31.43 | 00:00:00 | | 2008-12-29 | 1,553,800 | 31.40 | 31.80 | 30.66 | 30.89 | 00:00:00 | | 2008-12-30 | 816,800 | 31.00 | 31.50 | 30.95 | 31.33 | 00:00:00 | | 2008-12-31 | 0 | 31.33 | 31.33 | 31.33 | 31.33 | 00:00:00 | | 2009-01-01 | 0 | 31.33 | 31.33 | 31.33 | 31.33 | 00:00:00 | | 2009-01-02 | 1,097,900 | 32.00 | 33.44 | 31.68 | 33.44 | 00:00:00 | | 2009-01-05 | 2,022,800 | 33.45 | 33.85 | 32.07 | 32.97 | 00:00:00 | | 2009-01-06 | 1,964,700 | 33.86 | 34.49 | 33.50 | 34.25 | 00:00:00 | | 2009-01-07 | 1,982,600 | 34.16 | 34.25 | 32.56 | 32.66 | 00:00:00 | | 2009-01-08 | 3,188,500 | 32.43 | 32.97 | 30.58 | 30.85 | 00:00:00 | | 2009-01-09 | 1,949,300 | 31.27 | 31.27 | 30.26 | 30.30 | 00:00:00 | | 2009-01-12 | 1,894,000 | 30.50 | 30.75 | 29.73 | 29.90 | 00:00:00 | | 2009-01-13 | 2,530,600 | 29.60 | 30.17 | 29.32 | 29.80 | 00:00:00 | | 2009-01-14 | 2,726,900 | 30.65 | 30.65 | 28.62 | 29.11 | 00:00:00 | | 2009-01-15 | 4,824,500 | 29.25 | 29.25 | 27.66 | 27.93 | 00:00:00 | | 2009-01-16 | 2,336,200 | 28.32 | 29.40 | 28.21 | 29.03 | 00:00:00 | | 2009-01-19 | 1,415,400 | 29.40 | 29.48 | 28.11 | 28.68 | 00:00:00 | | 2009-01-20 | 1,307,100 | 28.41 | 28.83 | 27.56 | 27.72 | 00:00:00 | | 2009-01-21 | 1,861,500 | 27.72 | 28.58 | 27.70 | 28.57 | 00:00:00 | | 2009-01-22 | 1,446,700 | 28.90 | 29.16 | 28.31 | 28.42 | 00:00:00 | | 2009-01-23 | 1,605,500 | 28.33 | 29.55 | 27.92 | 29.20 | 00:00:00 | | 2009-01-26 | 1,855,800 | 29.04 | 29.77 | 28.51 | 29.40 | 00:00:00 | | 2009-01-27 | 1,264,800 | 29.40 | 29.40 | 28.60 | 29.23 | 00:00:00 | | 2009-01-28 | 1,994,500 | 29.59 | 30.04 | 29.29 | 29.91 | 00:00:00 | | 2009-01-29 | 1,258,800 | 29.80 | 29.85 | 28.82 | 29.26 | 00:00:00 | | 2009-01-30 | 2,275,200 | 29.26 | 30.15 | 29.20 | 29.88 | 00:00:00 | | 2009-02-02 | 1,014,100 | 29.27 | 29.80 | 28.87 | 29.50 | 00:00:00 | | 2009-02-03 | 2,141,400 | 29.78 | 29.90 | 29.17 | 29.59 | 00:00:00 | | 2009-02-04 | 1,201,400 | 29.77 | 30.98 | 29.63 | 30.71 | 00:00:00 | | 2009-02-05 | 1,471,100 | 30.48 | 31.00 | 29.92 | 30.61 | 00:00:00 | | 2009-02-06 | 1,448,700 | 30.88 | 31.45 | 30.65 | 31.45 | 00:00:00 | | 2009-02-09 | 2,356,900 | 31.39 | 32.75 | 30.66 | 32.41 | 00:00:00 | | 2009-02-10 | 1,184,600 | 32.01 | 32.37 | 31.28 | 31.28 | 00:00:00 | | 2009-02-11 | 1,595,700 | 30.80 | 32.37 | 30.80 | 32.14 | 00:00:00 | | 2009-02-12 | 1,873,000 | 31.86 | 32.10 | 30.25 | 31.00 | 00:00:00 | | 2009-02-13 | 1,221,500 | 31.29 | 31.98 | 31.10 | 31.70 | 00:00:00 | | 2009-02-16 | 1,179,600 | 31.38 | 31.75 | 30.86 | 31.50 | 00:00:00 | | 2009-02-17 | 1,807,200 | 31.22 | 31.50 | 29.51 | 29.78 | 00:00:00 | | 2009-02-18 | 1,822,600 | 30.01 | 30.34 | 29.50 | 29.75 | 00:00:00 | | 2009-02-19 | 1,772,100 | 29.96 | 30.78 | 29.79 | 30.17 | 00:00:00 | | 2009-02-20 | 2,231,800 | 30.00 | 30.08 | 29.10 | 29.21 | 00:00:00 | | 2009-02-23 | 1,584,500 | 29.59 | 29.79 | 28.91 | 29.27 | 00:00:00 | | 2009-02-24 | 1,967,400 | 28.83 | 29.73 | 28.62 | 29.58 | 00:00:00 | | 2009-02-25 | 1,835,600 | 29.88 | 30.11 | 28.84 | 29.16 | 00:00:00 | | 2009-02-26 | 1,367,200 | 29.19 | 29.84 | 29.02 | 29.45 | 00:00:00 | | 2009-02-27 | 2,745,200 | 29.50 | 30.15 | 28.93 | 29.93 | 00:00:00 | | 2009-03-02 | 1,217,000 | 29.25 | 29.60 | 28.42 | 28.65 | 00:00:00 | | 2009-03-03 | 1,175,500 | 28.65 | 28.99 | 28.30 | 28.54 | 00:00:00 | | 2009-03-04 | 3,182,200 | 28.73 | 29.09 | 27.09 | 27.61 | 00:00:00 | | 2009-03-05 | 7,527,900 | 27.00 | 27.17 | 24.69 | 24.76 | 00:00:00 | | 2009-03-06 | 3,342,900 | 24.76 | 25.47 | 24.05 | 25.29 | 00:00:00 | | 2009-03-09 | 2,963,700 | 25.10 | 25.44 | 23.65 | 24.60 | 00:00:00 | | 2009-03-10 | 2,171,800 | 25.10 | 25.78 | 24.10 | 25.54 | 00:00:00 | | 2009-03-11 | 1,992,500 | 25.29 | 26.43 | 25.05 | 25.94 | 00:00:00 | | 2009-03-12 | 1,529,100 | 26.30 | 26.30 | 25.27 | 26.04 | 00:00:00 | | 2009-03-13 | 1,237,400 | 26.30 | 26.80 | 25.51 | 25.73 | 00:00:00 | | 2009-03-16 | 1,238,700 | 26.44 | 26.44 | 25.65 | 26.34 | 00:00:00 | | 2009-03-17 | 1,421,800 | 26.30 | 26.60 | 25.85 | 26.58 | 00:00:00 | | 2009-03-18 | 1,563,900 | 26.90 | 27.49 | 26.62 | 26.98 | 00:00:00 | | 2009-03-19 | 1,921,800 | 27.25 | 29.39 | 26.80 | 27.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
