|
 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 | | 2009-03-19 | 1,921,800 | 27.25 | 29.39 | 26.80 | 27.23 | 00:00:00 | | 2009-03-20 | 2,033,400 | 27.00 | 27.76 | 26.73 | 27.49 | 00:00:00 | | 2009-03-23 | 2,515,300 | 27.69 | 27.69 | 26.75 | 27.01 | 00:00:00 | | 2009-03-24 | 2,556,700 | 27.28 | 27.30 | 26.10 | 26.74 | 00:00:00 | | 2009-03-25 | 4,160,900 | 27.04 | 28.84 | 26.74 | 28.01 | 00:00:00 | | 2009-03-26 | 2,636,800 | 28.29 | 28.58 | 27.81 | 28.24 | 00:00:00 | | 2009-03-27 | 3,129,300 | 28.00 | 29.00 | 28.00 | 28.77 | 00:00:00 | | 2009-03-30 | 1,777,800 | 27.88 | 28.47 | 27.86 | 28.19 | 00:00:00 | | 2009-03-31 | 1,688,000 | 28.47 | 29.45 | 28.30 | 29.35 | 00:00:00 | | 2009-04-01 | 3,410,300 | 29.40 | 30.78 | 29.00 | 30.71 | 00:00:00 | | 2009-04-02 | 4,333,600 | 31.08 | 33.04 | 31.08 | 32.51 | 00:00:00 | | 2009-04-03 | 2,611,300 | 32.00 | 32.67 | 31.71 | 32.25 | 00:00:00 | | 2009-04-06 | 2,178,900 | 32.63 | 32.86 | 30.96 | 31.70 | 00:00:00 | | 2009-04-07 | 2,253,500 | 32.02 | 32.20 | 31.00 | 31.45 | 00:00:00 | | 2009-04-08 | 1,523,000 | 31.14 | 31.99 | 31.00 | 31.70 | 00:00:00 | | 2009-04-09 | 1,645,500 | 32.00 | 32.90 | 31.75 | 32.75 | 00:00:00 | | 2009-04-10 | 0 | 32.75 | 32.75 | 32.75 | 32.75 | 00:00:00 | | 2009-04-13 | 0 | 32.75 | 32.75 | 32.75 | 32.75 | 00:00:00 | | 2009-04-14 | 2,076,200 | 32.60 | 32.97 | 31.84 | 32.88 | 00:00:00 | | 2009-04-15 | 2,289,100 | 32.66 | 33.42 | 32.00 | 33.35 | 00:00:00 | | 2009-04-16 | 2,306,800 | 33.62 | 33.62 | 32.70 | 32.96 | 00:00:00 | | 2009-04-17 | 3,975,900 | 32.15 | 33.60 | 31.26 | 32.85 | 00:00:00 | | 2009-04-20 | 1,391,000 | 32.85 | 32.89 | 31.35 | 31.38 | 00:00:00 | | 2009-04-21 | 1,720,400 | 30.86 | 32.00 | 30.86 | 31.90 | 00:00:00 | | 2009-04-22 | 1,700,900 | 31.43 | 33.69 | 31.21 | 33.49 | 00:00:00 | | 2009-04-23 | 1,271,400 | 33.25 | 33.85 | 32.91 | 33.33 | 00:00:00 | | 2009-04-24 | 2,172,000 | 32.50 | 33.30 | 32.26 | 32.93 | 00:00:00 | | 2009-04-27 | 1,552,800 | 32.69 | 32.76 | 31.87 | 32.40 | 00:00:00 | | 2009-04-28 | 1,374,700 | 32.00 | 32.04 | 31.16 | 31.63 | 00:00:00 | | 2009-04-29 | 1,151,000 | 32.10 | 32.51 | 32.02 | 32.40 | 00:00:00 | | 2009-04-30 | 1,646,400 | 32.85 | 32.93 | 32.13 | 32.39 | 00:00:00 | | 2009-05-01 | 0 | 32.39 | 32.39 | 32.39 | 32.39 | 00:00:00 | | 2009-05-04 | 1,080,500 | 33.20 | 33.20 | 32.22 | 32.60 | 00:00:00 | | 2009-05-05 | 1,291,400 | 32.92 | 33.12 | 32.48 | 33.05 | 00:00:00 | | 2009-05-06 | 1,518,900 | 33.45 | 33.45 | 32.70 | 33.12 | 00:00:00 | | 2009-05-07 | 1,341,800 | 33.03 | 33.60 | 31.91 | 32.36 | 00:00:00 | | 2009-05-08 | 1,789,500 | 32.12 | 33.48 | 32.12 | 32.74 | 00:00:00 | | 2009-05-11 | 921,000 | 32.60 | 33.20 | 32.08 | 32.53 | 00:00:00 | | 2009-05-12 | 2,955,100 | 32.66 | 34.42 | 32.25 | 33.63 | 00:00:00 | | 2009-05-13 | 1,726,200 | 33.90 | 34.46 | 32.90 | 32.96 | 00:00:00 | | 2009-05-14 | 1,023,700 | 33.53 | 33.53 | 32.38 | 33.22 | 00:00:00 | | 2009-05-15 | 1,412,400 | 33.00 | 33.48 | 32.46 | 32.64 | 00:00:00 | | 2009-05-18 | 2,663,600 | 32.65 | 32.65 | 31.44 | 31.95 | 00:00:00 | | 2009-05-19 | 2,331,100 | 31.84 | 32.44 | 31.53 | 31.80 | 00:00:00 | | 2009-05-20 | 1,337,700 | 32.09 | 32.17 | 31.58 | 31.95 | 00:00:00 | | 2009-05-21 | 1,151,800 | 31.50 | 31.85 | 31.00 | 31.19 | 00:00:00 | | 2009-05-22 | 1,138,100 | 31.21 | 31.42 | 30.70 | 31.06 | 00:00:00 | | 2009-05-25 | 503,800 | 31.39 | 31.40 | 30.69 | 31.21 | 00:00:00 | | 2009-05-26 | 1,427,400 | 30.92 | 31.62 | 30.46 | 31.62 | 00:00:00 | | 2009-05-27 | 778,500 | 31.62 | 31.85 | 31.20 | 31.67 | 00:00:00 | | 2009-05-28 | 1,279,000 | 31.45 | 31.54 | 30.89 | 31.02 | 00:00:00 | | 2009-05-29 | 1,796,600 | 31.29 | 31.82 | 31.03 | 31.82 | 00:00:00 | | 2009-06-01 | 969,200 | 31.90 | 32.25 | 31.73 | 31.97 | 00:00:00 | | 2009-06-02 | 1,737,000 | 31.70 | 33.09 | 31.65 | 32.74 | 00:00:00 | | 2009-06-03 | 1,686,500 | 33.10 | 33.21 | 31.69 | 32.15 | 00:00:00 | | 2009-06-04 | 1,573,300 | 32.40 | 33.22 | 31.73 | 32.03 | 00:00:00 | | 2009-06-05 | 1,631,300 | 32.06 | 33.33 | 32.06 | 32.27 | 00:00:00 | | 2009-06-08 | 1,344,900 | 31.94 | 32.72 | 31.80 | 32.31 | 00:00:00 | | 2009-06-09 | 2,048,200 | 32.70 | 33.10 | 32.06 | 32.63 | 00:00:00 | | 2009-06-10 | 4,314,400 | 34.20 | 34.79 | 33.70 | 34.30 | 00:00:00 | | 2009-06-11 | 2,744,400 | 34.30 | 35.72 | 34.10 | 35.72 | 00:00:00 | | 2009-06-12 | 2,240,100 | 35.71 | 35.71 | 34.85 | 35.01 | 00:00:00 | | 2009-06-15 | 2,207,500 | 34.82 | 34.88 | 33.64 | 34.07 | 00:00:00 | | 2009-06-16 | 1,324,700 | 34.05 | 34.65 | 33.95 | 34.00 | 00:00:00 | | 2009-06-17 | 1,975,200 | 34.01 | 34.13 | 33.58 | 33.90 | 00:00:00 | | 2009-06-18 | 1,576,300 | 34.06 | 34.23 | 33.20 | 33.60 | 00:00:00 | | 2009-06-19 | 2,406,700 | 33.23 | 33.89 | 32.90 | 33.67 | 00:00:00 | | 2009-06-22 | 1,454,800 | 33.49 | 33.66 | 32.80 | 32.99 | 00:00:00 | | 2009-06-23 | 1,067,100 | 33.07 | 33.26 | 32.60 | 32.75 | 00:00:00 | | 2009-06-24 | 987,400 | 32.50 | 33.87 | 32.40 | 33.61 | 00:00:00 | | 2009-06-25 | 1,160,800 | 33.50 | 34.23 | 33.01 | 33.77 | 00:00:00 | | 2009-06-26 | 1,085,800 | 33.84 | 34.35 | 33.29 | 33.39 | 00:00:00 | | 2009-06-29 | 1,209,600 | 33.19 | 34.03 | 33.19 | 33.77 | 00:00:00 | | 2009-06-30 | 1,871,700 | 33.83 | 34.83 | 33.54 | 34.17 | 00:00:00 | | 2009-07-01 | 1,537,800 | 34.20 | 34.92 | 33.81 | 34.90 | 00:00:00 | | 2009-07-02 | 1,618,700 | 34.80 | 34.83 | 33.70 | 33.81 | 00:00:00 | | 2009-07-03 | 814,300 | 33.85 | 34.22 | 33.32 | 33.53 | 00:00:00 | | 2009-07-06 | 1,181,600 | 33.04 | 33.38 | 32.91 | 33.05 | 00:00:00 | | 2009-07-07 | 1,857,100 | 32.30 | 33.45 | 32.25 | 33.05 | 00:00:00 | | 2009-07-08 | 1,595,800 | 33.00 | 33.61 | 32.69 | 33.20 | 00:00:00 | | 2009-07-09 | 1,574,200 | 33.33 | 33.79 | 33.25 | 33.49 | 00:00:00 | | 2009-07-10 | 1,166,100 | 33.60 | 33.62 | 33.05 | 33.27 | 00:00:00 | | 2009-07-13 | 1,253,200 | 33.11 | 33.60 | 32.58 | 33.52 | 00:00:00 | | 2009-07-14 | 1,501,800 | 33.66 | 33.99 | 33.30 | 33.80 | 00:00:00 | | 2009-07-15 | 1,788,000 | 33.72 | 34.20 | 33.50 | 34.15 | 00:00:00 | | 2009-07-16 | 2,114,500 | 34.22 | 35.55 | 34.01 | 34.81 | 00:00:00 | | 2009-07-17 | 914,100 | 35.00 | 35.00 | 34.59 | 34.67 | 00:00:00 | | 2009-07-20 | 1,525,500 | 34.80 | 35.72 | 34.52 | 35.72 | 00:00:00 | | 2009-07-21 | 2,594,700 | 35.72 | 37.07 | 35.51 | 37.00 | 00:00:00 | | 2009-07-22 | 1,492,800 | 36.80 | 36.95 | 36.08 | 36.70 | 00:00:00 | | 2009-07-23 | 1,376,000 | 36.90 | 37.87 | 36.10 | 37.80 | 00:00:00 | | 2009-07-24 | 1,221,500 | 37.90 | 38.45 | 37.66 | 38.08 | 00:00:00 | | 2009-07-27 | 1,448,600 | 38.49 | 38.49 | 37.12 | 37.79 | 00:00:00 | | 2009-07-28 | 1,221,600 | 37.42 | 37.85 | 37.06 | 37.12 | 00:00:00 | | 2009-07-29 | 1,486,100 | 37.00 | 37.15 | 36.58 | 36.86 | 00:00:00 | | 2009-07-30 | 1,194,900 | 37.25 | 38.17 | 36.95 | 37.78 | 00:00:00 | | 2009-07-31 | 1,235,500 | 37.46 | 38.20 | 37.10 | 37.74 | 00:00:00 | | 2009-08-03 | 1,790,400 | 37.70 | 39.37 | 37.61 | 38.28 | 00:00:00 | | 2009-08-04 | 1,343,100 | 38.33 | 38.95 | 37.61 | 38.33 | 00:00:00 | | 2009-08-05 | 1,052,700 | 38.36 | 38.66 | 37.54 | 37.57 | 00:00:00 | | 2009-08-06 | 1,204,000 | 38.45 | 38.49 | 37.72 | 37.78 | 00:00:00 | | 2009-08-07 | 1,872,600 | 37.69 | 38.57 | 36.87 | 38.45 | 00:00:00 | | 2009-08-10 | 741,800 | 38.86 | 38.86 | 38.05 | 38.30 | 00:00:00 | | 2009-08-11 | 1,210,600 | 38.27 | 39.12 | 37.57 | 37.75 | 00:00:00 | | 2009-08-12 | 954,200 | 37.49 | 38.13 | 37.40 | 37.82 | 00:00:00 | | 2009-08-13 | 984,500 | 37.79 | 39.00 | 37.79 | 38.46 | 00:00:00 | | 2009-08-14 | 1,629,600 | 38.30 | 38.55 | 37.84 | 38.30 | 00:00:00 | | 2009-08-17 | 1,138,500 | 38.26 | 38.26 | 37.06 | 37.30 | 00:00:00 | | 2009-08-18 | 784,700 | 37.24 | 37.57 | 36.83 | 37.57 | 00:00:00 | | 2009-08-19 | 816,200 | 37.32 | 37.51 | 36.94 | 37.50 | 00:00:00 | | 2009-08-20 | 1,641,300 | 37.35 | 37.65 | 36.55 | 37.05 | 00:00:00 | | 2009-08-21 | 1,613,600 | 37.25 | 38.09 | 37.01 | 38.02 | 00:00:00 | | 2009-08-24 | 1,014,900 | 38.83 | 38.83 | 37.85 | 37.87 | 00:00:00 | | 2009-08-25 | 1,531,900 | 37.50 | 38.21 | 37.28 | 37.63 | 00:00:00 | | 2009-08-26 | 1,036,100 | 37.45 | 37.75 | 37.34 | 37.48 | 00:00:00 | | 2009-08-27 | 1,595,000 | 37.60 | 37.60 | 36.69 | 36.87 | 00:00:00 | | 2009-08-28 | 1,029,700 | 37.31 | 37.79 | 37.10 | 37.40 | 00:00:00 | | 2009-08-31 | 917,500 | 37.39 | 38.17 | 37.21 | 37.96 | 00:00:00 | | 2009-09-01 | 1,262,700 | 38.28 | 38.28 | 37.37 | 37.45 | 00:00:00 | | 2009-09-02 | 1,670,700 | 37.05 | 37.19 | 36.32 | 36.93 | 00:00:00 | | 2009-09-03 | 1,265,600 | 36.77 | 37.08 | 36.21 | 36.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
