|
 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 | | 2010-02-18 | 2,211,100 | 42.99 | 43.12 | 42.05 | 42.43 | 00:00:00 | | 2010-02-19 | 3,027,900 | 42.22 | 43.66 | 41.90 | 43.66 | 00:00:00 | | 2010-02-22 | 1,316,900 | 43.64 | 43.89 | 42.52 | 42.58 | 00:00:00 | | 2010-02-23 | 1,187,500 | 42.77 | 42.77 | 41.91 | 42.31 | 00:00:00 | | 2010-02-24 | 1,629,000 | 42.58 | 43.31 | 41.95 | 42.99 | 00:00:00 | | 2010-02-25 | 1,507,600 | 43.00 | 43.55 | 42.60 | 42.97 | 00:00:00 | | 2010-02-26 | 1,410,400 | 43.06 | 43.52 | 42.71 | 43.31 | 00:00:00 | | 2010-03-01 | 1,175,700 | 43.64 | 44.40 | 43.29 | 44.31 | 00:00:00 | | 2010-03-02 | 1,154,800 | 44.00 | 44.63 | 43.82 | 44.04 | 00:00:00 | | 2010-03-03 | 1,075,900 | 43.68 | 44.18 | 43.52 | 44.03 | 00:00:00 | | 2010-03-04 | 923,500 | 43.90 | 44.77 | 43.71 | 44.38 | 00:00:00 | | 2010-03-05 | 987,100 | 44.70 | 45.51 | 44.36 | 45.51 | 00:00:00 | | 2010-03-08 | 810,200 | 45.90 | 45.90 | 45.15 | 45.70 | 00:00:00 | | 2010-03-09 | 1,066,000 | 45.93 | 45.94 | 45.28 | 45.72 | 00:00:00 | | 2010-03-10 | 1,504,100 | 45.80 | 46.51 | 45.50 | 46.34 | 00:00:00 | | 2010-03-11 | 1,316,400 | 46.63 | 46.89 | 46.36 | 46.45 | 00:00:00 | | 2010-03-12 | 704,700 | 46.45 | 46.90 | 46.22 | 46.60 | 00:00:00 | | 2010-03-15 | 1,431,900 | 47.00 | 47.21 | 46.05 | 46.38 | 00:00:00 | | 2010-03-16 | 1,568,700 | 46.65 | 46.91 | 45.63 | 46.91 | 00:00:00 | | 2010-03-17 | 4,108,200 | 48.05 | 49.24 | 47.65 | 48.54 | 00:00:00 | | 2010-03-18 | 2,450,100 | 48.42 | 48.74 | 47.77 | 48.25 | 00:00:00 | | 2010-03-19 | 1,592,600 | 48.34 | 48.79 | 48.06 | 48.79 | 00:00:00 | | 2010-03-22 | 1,569,700 | 48.75 | 49.05 | 48.25 | 49.00 | 00:00:00 | | 2010-03-23 | 1,232,900 | 49.08 | 49.08 | 48.49 | 48.98 | 00:00:00 | | 2010-03-24 | 1,668,200 | 49.49 | 49.50 | 48.31 | 48.85 | 00:00:00 | | 2010-03-25 | 2,062,500 | 49.06 | 49.79 | 49.00 | 49.74 | 00:00:00 | | 2010-03-26 | 758,700 | 49.71 | 49.89 | 49.33 | 49.50 | 00:00:00 | | 2010-03-29 | 1,165,200 | 49.49 | 49.89 | 49.17 | 49.61 | 00:00:00 | | 2010-03-30 | 908,900 | 49.61 | 49.83 | 48.93 | 49.00 | 00:00:00 | | 2010-03-31 | 1,161,500 | 48.78 | 49.10 | 48.26 | 48.81 | 00:00:00 | | 2010-04-01 | 934,900 | 49.00 | 49.71 | 48.60 | 49.71 | 00:00:00 | | 2010-04-02 | 244,000 | 49.12 | 49.12 | 49.12 | 49.12 | 00:00:00 | | 2010-04-05 | 244,000 | 49.12 | 49.12 | 49.12 | 49.12 | 00:00:00 | | 2010-04-06 | 1,286,500 | 49.90 | 50.32 | 49.28 | 50.32 | 00:00:00 | | 2010-04-07 | 1,785,700 | 49.60 | 49.60 | 48.84 | 49.08 | 00:00:00 | | 2010-04-08 | 1,813,900 | 48.72 | 49.54 | 48.50 | 48.90 | 00:00:00 | | 2010-04-09 | 1,814,400 | 49.00 | 49.50 | 48.91 | 49.47 | 00:00:00 | | 2010-04-12 | 1,200,000 | 49.90 | 50.10 | 49.31 | 49.44 | 00:00:00 | | 2010-04-13 | 1,238,700 | 49.03 | 49.76 | 49.03 | 49.33 | 00:00:00 | | 2010-04-14 | 1,178,400 | 49.25 | 50.15 | 49.25 | 49.94 | 00:00:00 | | 2010-04-15 | 1,001,800 | 49.93 | 50.40 | 49.35 | 49.61 | 00:00:00 | | 2010-04-16 | 1,820,900 | 49.35 | 49.79 | 48.53 | 48.53 | 00:00:00 | | 2010-04-19 | 1,219,200 | 48.06 | 49.08 | 48.06 | 48.79 | 00:00:00 | | 2010-04-20 | 1,028,900 | 49.18 | 49.46 | 48.46 | 49.19 | 00:00:00 | | 2010-04-21 | 1,187,400 | 49.58 | 49.60 | 48.42 | 48.76 | 00:00:00 | | 2010-04-22 | 2,122,400 | 48.60 | 48.97 | 47.61 | 48.31 | 00:00:00 | | 2010-04-23 | 1,229,100 | 48.44 | 49.49 | 48.24 | 48.78 | 00:00:00 | | 2010-04-26 | 1,901,300 | 49.00 | 49.60 | 48.31 | 48.83 | 00:00:00 | | 2010-04-27 | 1,308,000 | 48.54 | 49.07 | 47.50 | 47.57 | 00:00:00 | | 2010-04-28 | 3,351,000 | 46.99 | 47.65 | 45.71 | 45.71 | 00:00:00 | | 2010-04-29 | 2,344,800 | 45.50 | 47.60 | 45.10 | 47.34 | 00:00:00 | | 2010-04-30 | 1,611,200 | 47.20 | 48.10 | 46.42 | 46.63 | 00:00:00 | | 2010-05-03 | 1,381,700 | 46.09 | 47.11 | 45.26 | 47.11 | 00:00:00 | | 2010-05-04 | 2,227,600 | 47.00 | 47.00 | 45.28 | 45.31 | 00:00:00 | | 2010-05-05 | 3,004,700 | 45.03 | 45.36 | 43.62 | 43.81 | 00:00:00 | | 2010-05-06 | 3,274,900 | 43.76 | 45.09 | 43.00 | 43.74 | 00:00:00 | | 2010-05-07 | 2,969,500 | 42.56 | 44.63 | 42.04 | 42.71 | 00:00:00 | | 2010-05-10 | 5,024,100 | 44.85 | 47.02 | 44.21 | 46.58 | 00:00:00 | | 2010-05-11 | 2,801,900 | 46.17 | 48.04 | 45.75 | 48.00 | 00:00:00 | | 2010-05-12 | 2,603,100 | 47.32 | 49.00 | 47.15 | 47.90 | 00:00:00 | | 2010-05-13 | 2,321,700 | 48.48 | 48.48 | 47.12 | 47.78 | 00:00:00 | | 2010-05-14 | 3,353,500 | 47.43 | 47.60 | 44.51 | 44.85 | 00:00:00 | | 2010-05-17 | 2,179,600 | 44.67 | 45.85 | 44.20 | 45.06 | 00:00:00 | | 2010-05-18 | 1,259,900 | 45.63 | 46.32 | 45.36 | 45.53 | 00:00:00 | | 2010-05-19 | 1,760,200 | 45.22 | 45.80 | 44.50 | 44.65 | 00:00:00 | | 2010-05-20 | 3,983,900 | 45.07 | 45.61 | 43.00 | 43.80 | 00:00:00 | | 2010-05-21 | 4,344,100 | 43.36 | 44.28 | 42.54 | 43.93 | 00:00:00 | | 2010-05-24 | 1,323,900 | 44.59 | 44.81 | 43.20 | 44.02 | 00:00:00 | | 2010-05-25 | 2,541,100 | 42.74 | 43.29 | 42.26 | 42.83 | 00:00:00 | | 2010-05-26 | 1,538,400 | 43.44 | 44.00 | 43.10 | 43.53 | 00:00:00 | | 2010-05-27 | 2,396,200 | 44.34 | 44.80 | 43.33 | 44.54 | 00:00:00 | | 2010-05-28 | 2,061,300 | 45.08 | 45.94 | 44.74 | 45.56 | 00:00:00 | | 2010-05-31 | 1,191,700 | 45.40 | 45.62 | 45.11 | 45.42 | 00:00:00 | | 2010-06-01 | 1,814,000 | 45.32 | 45.75 | 44.05 | 45.42 | 00:00:00 | | 2010-06-02 | 2,215,500 | 45.10 | 45.81 | 44.30 | 45.62 | 00:00:00 | | 2010-06-03 | 1,897,000 | 46.71 | 46.79 | 45.62 | 45.77 | 00:00:00 | | 2010-06-04 | 3,172,600 | 45.63 | 45.89 | 44.17 | 44.85 | 00:00:00 | | 2010-06-07 | 1,901,900 | 44.17 | 45.12 | 43.49 | 44.95 | 00:00:00 | | 2010-06-08 | 2,446,700 | 44.80 | 45.19 | 43.22 | 43.88 | 00:00:00 | | 2010-06-09 | 5,733,200 | 44.50 | 47.38 | 44.20 | 47.19 | 00:00:00 | | 2010-06-10 | 4,032,200 | 46.58 | 48.40 | 46.30 | 47.32 | 00:00:00 | | 2010-06-11 | 3,049,700 | 47.90 | 48.50 | 47.40 | 48.31 | 00:00:00 | | 2010-06-14 | 1,648,100 | 48.58 | 48.94 | 47.24 | 47.30 | 00:00:00 | | 2010-06-15 | 3,224,800 | 47.43 | 48.19 | 47.10 | 47.67 | 00:00:00 | | 2010-06-16 | 2,216,500 | 47.61 | 48.25 | 46.90 | 47.60 | 00:00:00 | | 2010-06-17 | 1,372,500 | 47.97 | 48.46 | 47.42 | 48.44 | 00:00:00 | | 2010-06-18 | 2,428,300 | 48.40 | 49.35 | 48.00 | 49.08 | 00:00:00 | | 2010-06-21 | 1,154,000 | 49.35 | 49.86 | 48.54 | 48.95 | 00:00:00 | | 2010-06-22 | 1,592,400 | 49.00 | 49.90 | 48.64 | 49.52 | 00:00:00 | | 2010-06-23 | 1,216,600 | 48.90 | 49.30 | 48.22 | 48.58 | 00:00:00 | | 2010-06-24 | 1,197,900 | 48.91 | 49.10 | 47.49 | 47.69 | 00:00:00 | | 2010-06-25 | 1,610,600 | 47.81 | 48.80 | 47.54 | 48.34 | 00:00:00 | | 2010-06-28 | 1,376,000 | 48.54 | 48.91 | 47.85 | 48.81 | 00:00:00 | | 2010-06-29 | 1,820,700 | 48.20 | 48.75 | 47.02 | 47.20 | 00:00:00 | | 2010-06-30 | 1,468,900 | 46.85 | 47.27 | 46.25 | 47.08 | 00:00:00 | | 2010-07-01 | 1,776,500 | 46.00 | 47.12 | 45.92 | 46.23 | 00:00:00 | | 2010-07-02 | 1,603,700 | 46.10 | 47.80 | 45.80 | 46.95 | 00:00:00 | | 2010-07-05 | 772,100 | 46.76 | 47.72 | 46.76 | 47.50 | 00:00:00 | | 2010-07-06 | 1,291,000 | 47.78 | 49.00 | 47.60 | 48.69 | 00:00:00 | | 2010-07-07 | 1,592,300 | 48.44 | 49.34 | 47.72 | 48.75 | 00:00:00 | | 2010-07-08 | 1,646,400 | 49.14 | 49.49 | 48.55 | 48.75 | 00:00:00 | | 2010-07-09 | 1,294,100 | 49.20 | 49.68 | 48.31 | 49.54 | 00:00:00 | | 2010-07-12 | 1,517,900 | 49.56 | 49.70 | 48.48 | 48.83 | 00:00:00 | | 2010-07-13 | 1,426,600 | 48.69 | 50.36 | 48.69 | 50.22 | 00:00:00 | | 2010-07-14 | 1,850,900 | 50.60 | 50.75 | 50.00 | 50.66 | 00:00:00 | | 2010-07-15 | 2,042,100 | 50.30 | 51.05 | 50.14 | 50.47 | 00:00:00 | | 2010-07-16 | 1,533,300 | 50.52 | 50.70 | 49.75 | 49.98 | 00:00:00 | | 2010-07-19 | 1,206,300 | 49.76 | 50.60 | 48.79 | 49.05 | 00:00:00 | | 2010-07-20 | 1,460,300 | 49.59 | 49.89 | 48.87 | 49.70 | 00:00:00 | | 2010-07-21 | 1,588,000 | 49.94 | 50.40 | 49.71 | 50.10 | 00:00:00 | | 2010-07-22 | 1,590,800 | 50.00 | 51.86 | 49.79 | 51.60 | 00:00:00 | | 2010-07-23 | 2,659,300 | 51.51 | 53.50 | 51.30 | 52.89 | 00:00:00 | | 2010-07-26 | 1,069,200 | 53.20 | 53.50 | 52.18 | 53.32 | 00:00:00 | | 2010-07-27 | 1,837,500 | 53.78 | 53.78 | 51.60 | 52.00 | 00:00:00 | | 2010-07-28 | 1,146,400 | 52.00 | 52.40 | 51.33 | 51.66 | 00:00:00 | | 2010-07-29 | 1,144,300 | 52.20 | 52.21 | 51.10 | 51.20 | 00:00:00 | | 2010-07-30 | 1,590,200 | 51.09 | 51.50 | 50.44 | 50.75 | 00:00:00 | | 2010-08-02 | 2,263,500 | 50.92 | 51.35 | 50.65 | 50.92 | 00:00:00 | | 2010-08-03 | 1,397,700 | 50.77 | 51.99 | 50.77 | 51.60 | 00:00:00 | | 2010-08-04 | 1,847,700 | 52.00 | 52.00 | 50.65 | 50.95 | 00:00:00 | | 2010-08-05 | 1,330,700 | 51.16 | 51.34 | 50.71 | 50.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
