|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-11-08 | 1,854,200 | 20.05 | 20.20 | 19.88 | 20.00 | 00:00:00 | | 2001-11-09 | 696,700 | 19.76 | 20.09 | 19.60 | 19.85 | 00:00:00 | | 2001-11-12 | 939,300 | 19.73 | 20.50 | 19.56 | 19.62 | 00:00:00 | | 2001-11-13 | 851,500 | 19.94 | 20.22 | 19.71 | 20.10 | 00:00:00 | | 2001-11-14 | 1,148,400 | 20.00 | 20.46 | 19.87 | 20.39 | 00:00:00 | | 2001-11-15 | 1,278,700 | 20.40 | 20.80 | 20.25 | 20.50 | 00:00:00 | | 2001-11-16 | 1,018,400 | 20.52 | 20.85 | 20.10 | 20.30 | 00:00:00 | | 2001-11-19 | 1,095,800 | 20.54 | 21.10 | 20.32 | 21.00 | 00:00:00 | | 2001-11-20 | 1,041,200 | 21.00 | 21.45 | 20.51 | 21.10 | 00:00:00 | | 2001-11-21 | 965,700 | 20.98 | 21.50 | 20.79 | 20.80 | 00:00:00 | | 2001-11-22 | 471,000 | 21.25 | 21.39 | 20.81 | 21.30 | 00:00:00 | | 2001-11-23 | 942,700 | 21.29 | 21.31 | 20.86 | 20.90 | 00:00:00 | | 2001-11-26 | 1,583,400 | 21.23 | 22.00 | 21.05 | 22.00 | 00:00:00 | | 2001-11-27 | 1,207,700 | 21.97 | 22.30 | 21.13 | 21.30 | 00:00:00 | | 2001-11-28 | 968,800 | 21.77 | 21.77 | 20.57 | 20.65 | 00:00:00 | | 2001-11-29 | 1,267,200 | 20.50 | 21.60 | 20.25 | 20.60 | 00:00:00 | | 2001-11-30 | 6,505,700 | 21.10 | 22.05 | 20.32 | 21.54 | 00:00:00 | | 2001-12-03 | 1,371,100 | 21.49 | 22.50 | 21.20 | 22.50 | 00:00:00 | | 2001-12-04 | 2,321,500 | 22.15 | 23.08 | 22.02 | 22.83 | 00:00:00 | | 2001-12-05 | 1,781,400 | 23.05 | 23.95 | 22.83 | 23.95 | 00:00:00 | | 2001-12-06 | 0 | 23.95 | 23.95 | 23.95 | 23.95 | 00:00:00 | | 2001-12-07 | 1,815,700 | 23.80 | 23.95 | 22.91 | 23.53 | 00:00:00 | | 2001-12-10 | 1,396,200 | 23.25 | 23.25 | 22.53 | 22.95 | 00:00:00 | | 2001-12-11 | 1,408,200 | 22.71 | 23.24 | 22.60 | 22.60 | 00:00:00 | | 2001-12-12 | 1,855,100 | 22.75 | 22.90 | 21.54 | 21.56 | 00:00:00 | | 2001-12-13 | 3,514,100 | 21.67 | 21.67 | 20.50 | 20.50 | 00:00:00 | | 2001-12-14 | 2,474,100 | 20.66 | 21.75 | 20.32 | 21.00 | 00:00:00 | | 2001-12-17 | 1,108,200 | 21.70 | 22.00 | 20.96 | 22.00 | 00:00:00 | | 2001-12-18 | 1,220,700 | 21.95 | 22.10 | 21.68 | 22.00 | 00:00:00 | | 2001-12-19 | 929,000 | 22.05 | 22.05 | 21.70 | 21.90 | 00:00:00 | | 2001-12-20 | 866,500 | 21.70 | 21.79 | 21.25 | 21.50 | 00:00:00 | | 2001-12-21 | 1,381,200 | 21.40 | 21.87 | 20.90 | 21.50 | 00:00:00 | | 2001-12-24 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2001-12-25 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2001-12-26 | 0 | 21.50 | 21.50 | 21.50 | 21.50 | 00:00:00 | | 2001-12-27 | 1,153,000 | 21.40 | 21.75 | 21.05 | 21.50 | 00:00:00 | | 2001-12-28 | 1,099,000 | 21.40 | 22.55 | 21.36 | 21.41 | 00:00:00 | | 2001-12-31 | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 00:00:00 | | 2002-01-01 | 0 | 21.41 | 21.41 | 21.41 | 21.41 | 00:00:00 | | 2002-01-02 | 551,200 | 22.10 | 22.60 | 21.20 | 21.70 | 00:00:00 | | 2002-01-03 | 697,000 | 21.95 | 22.65 | 21.81 | 22.50 | 00:00:00 | | 2002-01-04 | 1,000,000 | 22.38 | 22.85 | 22.10 | 22.50 | 00:00:00 | | 2002-01-07 | 1,171,100 | 22.37 | 22.82 | 22.16 | 22.20 | 00:00:00 | | 2002-01-08 | 713,200 | 22.01 | 22.98 | 22.01 | 22.98 | 00:00:00 | | 2002-01-09 | 1,072,500 | 22.80 | 22.80 | 21.99 | 22.50 | 00:00:00 | | 2002-01-10 | 936,300 | 22.20 | 22.45 | 22.01 | 22.45 | 00:00:00 | | 2002-01-11 | 1,092,000 | 22.44 | 22.55 | 21.80 | 21.80 | 00:00:00 | | 2002-01-14 | 923,200 | 21.90 | 21.97 | 21.55 | 21.66 | 00:00:00 | | 2002-01-15 | 1,272,200 | 21.58 | 21.58 | 20.90 | 21.15 | 00:00:00 | | 2002-01-16 | 1,498,300 | 21.35 | 22.19 | 21.02 | 21.50 | 00:00:00 | | 2002-01-17 | 794,000 | 21.51 | 21.93 | 21.25 | 21.60 | 00:00:00 | | 2002-01-18 | 626,800 | 21.50 | 21.90 | 21.42 | 21.70 | 00:00:00 | | 2002-01-21 | 469,800 | 21.51 | 21.93 | 21.45 | 21.60 | 00:00:00 | | 2002-01-22 | 791,200 | 21.60 | 21.75 | 21.12 | 21.60 | 00:00:00 | | 2002-01-23 | 1,068,300 | 21.50 | 22.29 | 21.37 | 22.10 | 00:00:00 | | 2002-01-24 | 894,500 | 22.09 | 22.82 | 22.00 | 22.82 | 00:00:00 | | 2002-01-25 | 643,200 | 22.51 | 23.00 | 22.31 | 22.55 | 00:00:00 | | 2002-01-28 | 380,100 | 22.54 | 22.98 | 22.30 | 22.50 | 00:00:00 | | 2002-01-29 | 514,000 | 22.60 | 22.80 | 21.82 | 22.00 | 00:00:00 | | 2002-01-30 | 860,600 | 21.99 | 22.15 | 21.10 | 21.67 | 00:00:00 | | 2002-01-31 | 639,000 | 21.85 | 22.17 | 21.67 | 22.13 | 00:00:00 | | 2002-02-01 | 1,173,100 | 22.55 | 22.99 | 22.30 | 22.99 | 00:00:00 | | 2002-02-04 | 989,800 | 22.85 | 22.85 | 22.31 | 22.42 | 00:00:00 | | 2002-02-05 | 705,100 | 22.21 | 22.36 | 21.80 | 22.20 | 00:00:00 | | 2002-02-06 | 547,400 | 22.20 | 22.20 | 21.51 | 21.51 | 00:00:00 | | 2002-02-07 | 580,500 | 21.58 | 22.25 | 21.41 | 22.19 | 00:00:00 | | 2002-02-08 | 950,600 | 21.97 | 22.00 | 21.60 | 21.60 | 00:00:00 | | 2002-02-11 | 538,900 | 21.83 | 21.94 | 21.55 | 21.60 | 00:00:00 | | 2002-02-12 | 945,900 | 21.79 | 21.94 | 21.45 | 21.49 | 00:00:00 | | 2002-02-13 | 876,100 | 21.50 | 21.70 | 21.18 | 21.24 | 00:00:00 | | 2002-02-14 | 1,100,000 | 21.39 | 22.22 | 21.30 | 22.10 | 00:00:00 | | 2002-02-15 | 1,167,300 | 21.90 | 22.48 | 21.90 | 22.48 | 00:00:00 | | 2002-02-18 | 535,800 | 22.21 | 22.48 | 22.16 | 22.24 | 00:00:00 | | 2002-02-19 | 786,100 | 22.30 | 22.30 | 21.85 | 22.00 | 00:00:00 | | 2002-02-20 | 736,600 | 22.03 | 22.17 | 21.63 | 21.76 | 00:00:00 | | 2002-02-21 | 730,900 | 21.98 | 22.14 | 21.72 | 22.06 | 00:00:00 | | 2002-02-22 | 552,000 | 21.96 | 22.14 | 21.66 | 22.00 | 00:00:00 | | 2002-02-25 | 2,128,700 | 21.82 | 22.41 | 21.76 | 22.39 | 00:00:00 | | 2002-02-26 | 893,100 | 22.50 | 22.65 | 21.90 | 22.00 | 00:00:00 | | 2002-02-27 | 719,500 | 21.95 | 23.00 | 21.95 | 23.00 | 00:00:00 | | 2002-02-28 | 1,018,500 | 22.55 | 22.89 | 22.18 | 22.66 | 00:00:00 | | 2002-03-01 | 763,400 | 22.77 | 23.00 | 22.51 | 23.00 | 00:00:00 | | 2002-03-04 | 883,600 | 22.85 | 23.06 | 22.71 | 23.00 | 00:00:00 | | 2002-03-05 | 860,200 | 22.65 | 22.85 | 22.36 | 22.55 | 00:00:00 | | 2002-03-06 | 715,200 | 22.15 | 22.59 | 22.15 | 22.30 | 00:00:00 | | 2002-03-07 | 587,900 | 22.50 | 22.97 | 22.20 | 22.20 | 00:00:00 | | 2002-03-08 | 598,500 | 22.45 | 22.90 | 22.40 | 22.82 | 00:00:00 | | 2002-03-11 | 569,500 | 22.83 | 22.90 | 22.37 | 22.69 | 00:00:00 | | 2002-03-12 | 524,600 | 22.47 | 22.68 | 22.13 | 22.15 | 00:00:00 | | 2002-03-13 | 1,242,500 | 22.00 | 22.29 | 21.91 | 21.93 | 00:00:00 | | 2002-03-14 | 395,400 | 22.00 | 22.28 | 21.93 | 22.27 | 00:00:00 | | 2002-03-15 | 1,177,900 | 22.27 | 22.87 | 22.00 | 22.85 | 00:00:00 | | 2002-03-18 | 885,400 | 22.66 | 22.91 | 22.33 | 22.91 | 00:00:00 | | 2002-03-19 | 604,400 | 22.89 | 22.89 | 22.48 | 22.53 | 00:00:00 | | 2002-03-20 | 762,400 | 22.69 | 22.79 | 22.35 | 22.67 | 00:00:00 | | 2002-03-21 | 659,400 | 22.70 | 22.70 | 22.12 | 22.22 | 00:00:00 | | 2002-03-22 | 2,558,100 | 22.74 | 22.86 | 21.95 | 21.95 | 00:00:00 | | 2002-03-25 | 1,935,100 | 22.03 | 22.12 | 21.36 | 21.50 | 00:00:00 | | 2002-03-26 | 2,818,100 | 21.51 | 21.63 | 21.05 | 21.40 | 00:00:00 | | 2002-03-27 | 1,609,600 | 21.58 | 21.60 | 21.35 | 21.60 | 00:00:00 | | 2002-03-28 | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | | 2002-03-29 | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | | 2002-04-01 | 0 | 21.60 | 21.60 | 21.60 | 21.60 | 00:00:00 | | 2002-04-02 | 1,850,800 | 21.65 | 21.99 | 21.45 | 21.99 | 00:00:00 | | 2002-04-03 | 1,798,700 | 21.80 | 22.02 | 21.46 | 21.70 | 00:00:00 | | 2002-04-04 | 764,000 | 21.82 | 21.90 | 21.55 | 21.79 | 00:00:00 | | 2002-04-05 | 955,100 | 21.81 | 21.83 | 21.35 | 21.35 | 00:00:00 | | 2002-04-08 | 1,300,500 | 21.49 | 21.49 | 21.02 | 21.15 | 00:00:00 | | 2002-04-09 | 743,000 | 21.26 | 21.74 | 21.17 | 21.40 | 00:00:00 | | 2002-04-10 | 935,600 | 21.36 | 21.93 | 21.17 | 21.43 | 00:00:00 | | 2002-04-11 | 931,400 | 21.56 | 21.77 | 21.15 | 21.16 | 00:00:00 | | 2002-04-12 | 922,200 | 21.10 | 21.80 | 21.10 | 21.75 | 00:00:00 | | 2002-04-15 | 559,700 | 21.80 | 21.85 | 21.41 | 21.80 | 00:00:00 | | 2002-04-16 | 1,022,000 | 21.89 | 22.50 | 21.73 | 22.50 | 00:00:00 | | 2002-04-17 | 827,400 | 22.45 | 22.47 | 22.01 | 22.01 | 00:00:00 | | 2002-04-18 | 563,200 | 22.07 | 22.35 | 21.86 | 22.09 | 00:00:00 | | 2002-04-19 | 795,700 | 21.91 | 22.25 | 21.87 | 21.96 | 00:00:00 | | 2002-04-22 | 646,400 | 22.15 | 22.30 | 21.98 | 22.22 | 00:00:00 | | 2002-04-23 | 1,070,200 | 22.31 | 22.82 | 22.28 | 22.82 | 00:00:00 | | 2002-04-24 | 1,549,300 | 22.85 | 22.95 | 22.54 | 22.95 | 00:00:00 | | 2002-04-25 | 955,800 | 22.95 | 23.00 | 22.41 | 22.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
