TR4DER - INDITEX [ITX.MC] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-09-03	1,265,600	36.77	37.08	36.21	36.42	00:00:00
2009-09-04	1,499,000	36.30	36.96	36.30	36.52	00:00:00
2009-09-07	742,200	36.80	37.47	36.60	37.25	00:00:00
2009-09-08	977,200	37.19	37.55	37.05	37.23	00:00:00
2009-09-09	1,301,200	37.10	37.95	37.10	37.79	00:00:00
2009-09-10	1,485,300	37.62	37.97	36.70	37.03	00:00:00
2009-09-11	1,260,000	37.08	37.93	37.08	37.77	00:00:00
2009-09-14	816,200	37.23	38.40	37.06	38.23	00:00:00
2009-09-15	1,486,200	38.18	39.25	38.13	38.63	00:00:00
2009-09-16	3,384,700	39.60	40.89	39.59	40.58	00:00:00
2009-09-17	2,029,500	40.94	41.00	39.87	39.94	00:00:00
2009-09-18	2,485,600	40.01	40.58	39.83	40.00	00:00:00
2009-09-21	1,175,600	40.30	40.51	39.89	40.39	00:00:00
2009-09-22	2,463,300	40.10	40.45	39.59	39.65	00:00:00
2009-09-23	1,258,200	39.65	40.56	39.65	40.39	00:00:00
2009-09-24	1,760,200	40.41	40.80	39.00	40.09	00:00:00
2009-09-25	768,500	40.00	40.13	39.60	39.73	00:00:00
2009-09-28	1,260,500	40.09	40.50	39.36	40.29	00:00:00
2009-09-29	836,900	40.48	40.56	39.80	40.03	00:00:00
2009-09-30	2,091,500	40.35	40.49	38.70	39.21	00:00:00
2009-10-01	1,450,500	39.22	39.47	38.43	38.57	00:00:00
2009-10-02	1,732,600	38.00	38.74	37.84	38.54	00:00:00
2009-10-05	1,303,200	38.20	38.85	38.09	38.60	00:00:00
2009-10-06	1,235,200	38.61	39.40	38.61	39.15	00:00:00
2009-10-07	1,112,400	39.03	39.54	38.94	39.22	00:00:00
2009-10-08	724,900	39.54	39.94	39.11	39.80	00:00:00
2009-10-09	981,600	39.90	40.16	39.17	39.46	00:00:00
2009-10-12	686,600	39.56	39.89	39.25	39.70	00:00:00
2009-10-13	1,048,700	39.75	39.93	38.87	39.32	00:00:00
2009-10-14	1,154,500	39.29	40.10	39.29	39.71	00:00:00
2009-10-15	1,273,000	39.55	40.06	39.47	39.70	00:00:00
2009-10-16	3,119,100	39.65	39.90	38.28	39.30	00:00:00
2009-10-19	1,284,700	39.51	40.24	39.32	40.05	00:00:00
2009-10-20	893,200	40.30	40.30	39.20	39.48	00:00:00
2009-10-21	1,054,800	39.20	39.70	38.70	39.58	00:00:00
2009-10-22	1,154,000	39.11	39.69	38.83	39.60	00:00:00
2009-10-23	1,161,800	39.90	40.43	39.45	39.48	00:00:00
2009-10-26	1,154,600	39.49	41.00	39.05	39.11	00:00:00
2009-10-27	1,302,400	39.01	40.38	39.01	39.85	00:00:00
2009-10-28	1,686,700	39.84	40.18	39.20	39.93	00:00:00
2009-10-29	1,300,800	39.51	40.23	39.13	40.22	00:00:00
2009-10-30	1,507,500	39.84	40.62	39.82	40.00	00:00:00
2009-11-02	1,329,400	39.01	39.68	39.01	39.31	00:00:00
2009-11-03	1,402,300	39.00	39.99	38.90	39.87	00:00:00
2009-11-04	2,313,400	40.00	41.50	39.93	41.31	00:00:00
2009-11-05	1,707,400	41.15	42.60	41.01	42.44	00:00:00
2009-11-06	1,435,400	42.10	42.60	41.80	42.24	00:00:00
2009-11-09	1,064,800	42.01	43.57	42.01	43.30	00:00:00
2009-11-10	1,593,500	43.07	43.40	42.20	42.41	00:00:00
2009-11-11	819,700	42.85	43.20	42.54	42.88	00:00:00
2009-11-12	3,936,800	42.86	43.26	42.60	42.94	00:00:00
2009-11-13	1,511,000	43.07	43.39	42.62	42.95	00:00:00
2009-11-16	1,962,100	43.00	43.09	42.19	42.26	00:00:00
2009-11-17	1,731,700	42.70	42.70	41.85	42.44	00:00:00
2009-11-18	1,072,100	42.37	42.85	42.24	42.60	00:00:00
2009-11-19	1,449,600	43.16	43.16	41.55	41.74	00:00:00
2009-11-20	2,124,300	41.74	42.32	41.21	41.48	00:00:00
2009-11-23	939,900	41.64	42.20	41.64	41.83	00:00:00
2009-11-24	1,155,900	41.41	42.54	41.41	42.45	00:00:00
2009-11-25	1,882,900	43.09	43.40	42.75	43.08	00:00:00
2009-11-26	1,000,800	42.75	42.93	42.34	42.48	00:00:00
2009-11-27	1,681,000	41.55	42.85	41.55	42.39	00:00:00
2009-11-30	1,184,400	42.80	43.08	41.89	42.43	00:00:00
2009-12-01	1,493,000	42.88	43.15	42.60	42.80	00:00:00
2009-12-02	1,220,800	42.50	42.79	42.11	42.29	00:00:00
2009-12-03	6,901,600	42.58	42.99	42.31	42.60	00:00:00
2009-12-04	1,927,500	42.64	42.67	41.90	42.62	00:00:00
2009-12-07	1,081,800	42.45	43.00	42.45	42.86	00:00:00
2009-12-08	7,179,900	42.58	42.64	41.53	41.56	00:00:00
2009-12-09	1,931,300	42.00	42.02	41.17	41.27	00:00:00
2009-12-10	15,152,600	41.98	43.03	41.76	42.77	00:00:00
2009-12-11	4,817,300	42.80	43.98	42.80	43.70	00:00:00
2009-12-14	1,621,900	44.00	44.11	43.01	43.93	00:00:00
2009-12-15	1,674,900	43.91	44.95	43.64	44.58	00:00:00
2009-12-16	1,495,400	44.34	45.00	44.34	44.93	00:00:00
2009-12-17	1,475,400	44.50	44.82	43.42	43.65	00:00:00
2009-12-18	2,170,400	43.78	43.95	43.20	43.70	00:00:00
2009-12-21	1,275,800	43.78	43.80	43.29	43.43	00:00:00
2009-12-22	934,800	43.32	43.58	43.23	43.24	00:00:00
2009-12-23	1,635,400	43.51	43.84	43.00	43.00	00:00:00
2009-12-24	0	43.00	43.00	43.00	43.00	00:00:00
2009-12-25	0	43.00	43.00	43.00	43.00	00:00:00
2009-12-28	762,600	43.40	43.79	43.12	43.28	00:00:00
2009-12-29	650,300	43.47	43.62	43.22	43.39	00:00:00
2009-12-30	711,400	43.50	43.58	43.28	43.39	00:00:00
2009-12-31	0	43.39	43.39	43.39	43.39	00:00:00
2010-01-01	0	43.39	43.39	43.39	43.39	00:00:00
2010-01-04	1,097,500	43.48	43.96	43.48	43.95	00:00:00
2010-01-05	1,359,100	43.92	44.25	43.53	43.66	00:00:00
2010-01-06	1,562,100	43.66	43.79	43.33	43.68	00:00:00
2010-01-07	1,415,800	43.67	43.75	42.94	43.04	00:00:00
2010-01-08	1,658,000	42.97	43.35	42.65	43.19	00:00:00
2010-01-11	1,357,600	43.59	44.22	43.43	43.94	00:00:00
2010-01-12	940,500	43.79	44.06	43.43	43.56	00:00:00
2010-01-13	1,132,900	43.52	44.48	43.44	44.31	00:00:00
2010-01-14	1,524,700	44.46	44.83	44.24	44.83	00:00:00
2010-01-15	1,567,600	44.93	45.15	44.60	44.76	00:00:00
2010-01-18	857,900	44.78	45.00	44.28	44.95	00:00:00
2010-01-19	1,329,500	44.82	46.33	44.62	45.81	00:00:00
2010-01-20	1,116,700	45.76	46.28	44.92	45.26	00:00:00
2010-01-21	1,743,200	45.67	46.39	44.58	44.71	00:00:00
2010-01-22	1,104,400	44.60	44.74	43.95	44.40	00:00:00
2010-01-25	675,800	44.00	44.34	43.80	43.94	00:00:00
2010-01-26	1,443,900	43.88	45.22	43.79	44.74	00:00:00
2010-01-27	1,495,300	44.34	44.37	43.80	44.00	00:00:00
2010-01-28	2,256,700	44.83	45.89	44.50	45.28	00:00:00
2010-01-29	1,594,700	45.37	46.19	45.04	45.63	00:00:00
2010-02-01	1,190,300	45.35	46.42	45.03	46.21	00:00:00
2010-02-02	1,026,600	46.21	46.31	45.60	45.99	00:00:00
2010-02-03	12,870,000	45.70	45.70	44.17	44.27	00:00:00
2010-02-04	4,470,200	44.21	44.49	41.70	42.27	00:00:00
2010-02-05	4,427,700	42.01	43.10	41.20	43.10	00:00:00
2010-02-08	2,176,000	42.97	43.09	41.65	42.49	00:00:00
2010-02-09	1,586,200	42.10	43.15	41.75	42.89	00:00:00
2010-02-10	1,621,100	42.76	43.15	42.35	42.61	00:00:00
2010-02-11	1,514,900	43.00	43.11	41.99	42.22	00:00:00
2010-02-12	1,368,600	43.00	43.14	42.33	42.65	00:00:00
2010-02-15	1,125,200	42.80	43.35	42.78	42.94	00:00:00
2010-02-16	966,400	43.14	43.58	42.87	43.28	00:00:00
2010-02-17	1,088,900	43.57	43.60	42.86	43.06	00:00:00
2010-02-18	2,211,100	42.99	43.12	42.05	42.43	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>