|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-08-05 | 1,330,700 | 51.16 | 51.34 | 50.71 | 50.78 | 00:00:00 | | 2010-08-06 | 1,630,200 | 50.71 | 51.16 | 49.76 | 50.05 | 00:00:00 | | 2010-08-09 | 578,600 | 50.92 | 51.42 | 50.45 | 50.93 | 00:00:00 | | 2010-08-10 | 598,400 | 50.63 | 50.82 | 49.65 | 50.65 | 00:00:00 | | 2010-08-11 | 1,028,500 | 50.37 | 50.60 | 49.85 | 50.08 | 00:00:00 | | 2010-08-12 | 1,142,700 | 50.15 | 50.60 | 49.80 | 50.29 | 00:00:00 | | 2010-08-13 | 1,034,700 | 50.75 | 50.79 | 49.70 | 50.46 | 00:00:00 | | 2010-08-16 | 1,095,600 | 50.75 | 51.35 | 50.33 | 51.05 | 00:00:00 | | 2010-08-17 | 1,145,200 | 51.04 | 52.11 | 50.90 | 51.90 | 00:00:00 | | 2010-08-18 | 1,127,800 | 51.63 | 53.00 | 51.50 | 52.70 | 00:00:00 | | 2010-08-19 | 1,387,300 | 52.89 | 52.89 | 51.85 | 51.97 | 00:00:00 | | 2010-08-20 | 1,538,000 | 52.14 | 52.45 | 51.25 | 52.05 | 00:00:00 | | 2010-08-23 | 1,254,300 | 52.05 | 52.96 | 51.76 | 52.78 | 00:00:00 | | 2010-08-24 | 979,500 | 52.50 | 52.70 | 51.98 | 52.44 | 00:00:00 | | 2010-08-25 | 1,465,400 | 52.40 | 52.42 | 51.40 | 51.65 | 00:00:00 | | 2010-08-26 | 1,386,700 | 51.79 | 52.10 | 51.27 | 51.63 | 00:00:00 | | 2010-08-27 | 1,310,000 | 51.43 | 52.36 | 51.24 | 52.36 | 00:00:00 | | 2010-08-30 | 480,900 | 52.15 | 52.63 | 51.81 | 52.16 | 00:00:00 | | 2010-08-31 | 1,143,000 | 51.50 | 52.65 | 51.40 | 52.65 | 00:00:00 | | 2010-09-01 | 1,970,400 | 52.95 | 54.95 | 52.80 | 54.87 | 00:00:00 | | 2010-09-02 | 1,388,100 | 54.80 | 55.35 | 54.25 | 55.10 | 00:00:00 | | 2010-09-03 | 1,245,300 | 55.48 | 55.70 | 54.80 | 55.04 | 00:00:00 | | 2010-09-06 | 720,800 | 55.75 | 55.82 | 54.95 | 55.57 | 00:00:00 | | 2010-09-07 | 995,000 | 55.39 | 55.50 | 54.83 | 55.02 | 00:00:00 | | 2010-09-08 | 1,217,900 | 55.00 | 56.25 | 54.81 | 56.17 | 00:00:00 | | 2010-09-09 | 1,151,100 | 56.00 | 57.34 | 55.75 | 57.17 | 00:00:00 | | 2010-09-10 | 897,600 | 57.20 | 57.63 | 56.39 | 56.61 | 00:00:00 | | 2010-09-13 | 1,157,300 | 57.28 | 57.95 | 57.19 | 57.77 | 00:00:00 | | 2010-09-14 | 1,127,900 | 57.66 | 58.10 | 57.37 | 58.02 | 00:00:00 | | 2010-09-15 | 1,351,800 | 58.09 | 58.16 | 57.11 | 57.42 | 00:00:00 | | 2010-09-16 | 1,410,300 | 57.51 | 58.10 | 56.91 | 57.03 | 00:00:00 | | 2010-09-17 | 2,177,100 | 57.50 | 57.96 | 56.98 | 57.61 | 00:00:00 | | 2010-09-20 | 1,817,100 | 57.41 | 58.76 | 57.40 | 58.65 | 00:00:00 | | 2010-09-21 | 2,096,000 | 59.14 | 59.29 | 58.00 | 58.12 | 00:00:00 | | 2010-09-22 | 2,850,600 | 58.39 | 58.50 | 56.25 | 57.00 | 00:00:00 | | 2010-09-23 | 2,641,800 | 58.09 | 58.20 | 56.70 | 57.12 | 00:00:00 | | 2010-09-24 | 2,089,300 | 57.00 | 59.82 | 56.80 | 59.82 | 00:00:00 | | 2010-09-27 | 2,031,200 | 59.52 | 59.60 | 57.99 | 58.26 | 00:00:00 | | 2010-09-28 | 1,286,300 | 58.27 | 58.66 | 57.22 | 58.44 | 00:00:00 | | 2010-09-29 | 1,661,100 | 57.70 | 58.50 | 57.50 | 58.36 | 00:00:00 | | 2010-09-30 | 1,394,900 | 57.91 | 59.20 | 57.61 | 58.27 | 00:00:00 | | 2010-10-01 | 1,482,800 | 58.03 | 58.34 | 56.82 | 57.22 | 00:00:00 | | 2010-10-04 | 1,822,700 | 57.22 | 57.65 | 56.50 | 57.21 | 00:00:00 | | 2010-10-05 | 1,701,400 | 57.39 | 58.67 | 56.87 | 58.45 | 00:00:00 | | 2010-10-06 | 1,661,300 | 58.84 | 59.07 | 57.89 | 58.25 | 00:00:00 | | 2010-10-07 | 1,130,200 | 58.02 | 58.98 | 57.50 | 58.98 | 00:00:00 | | 2010-10-08 | 817,800 | 58.75 | 58.90 | 57.89 | 58.43 | 00:00:00 | | 2010-10-11 | 1,195,500 | 58.19 | 58.49 | 57.40 | 57.51 | 00:00:00 | | 2010-10-12 | 1,251,000 | 57.30 | 57.95 | 57.01 | 57.80 | 00:00:00 | | 2010-10-13 | 1,421,600 | 57.34 | 58.47 | 57.34 | 58.26 | 00:00:00 | | 2010-10-14 | 1,036,800 | 58.20 | 58.53 | 58.06 | 58.22 | 00:00:00 | | 2010-10-15 | 2,108,200 | 58.41 | 58.70 | 57.82 | 58.63 | 00:00:00 | | 2010-10-18 | 1,056,100 | 58.20 | 58.39 | 57.56 | 57.91 | 00:00:00 | | 2010-10-19 | 1,455,900 | 57.30 | 58.58 | 57.30 | 58.30 | 00:00:00 | | 2010-10-20 | 2,148,300 | 58.46 | 58.77 | 57.70 | 58.12 | 00:00:00 | | 2010-10-21 | 1,665,500 | 57.50 | 59.95 | 57.50 | 59.81 | 00:00:00 | | 2010-10-22 | 1,221,100 | 59.23 | 60.10 | 59.20 | 59.54 | 00:00:00 | | 2010-10-25 | 1,782,000 | 60.10 | 60.40 | 59.69 | 60.30 | 00:00:00 | | 2010-10-26 | 1,590,200 | 60.07 | 60.38 | 59.42 | 59.81 | 00:00:00 | | 2010-10-27 | 1,385,500 | 60.10 | 60.10 | 59.10 | 59.22 | 00:00:00 | | 2010-10-28 | 1,551,000 | 59.89 | 59.90 | 59.11 | 59.35 | 00:00:00 | | 2010-10-29 | 1,657,200 | 59.68 | 60.40 | 59.12 | 60.01 | 00:00:00 | | 2010-11-01 | 1,307,400 | 60.50 | 60.54 | 58.77 | 58.94 | 00:00:00 | | 2010-11-02 | 1,438,900 | 58.30 | 58.98 | 58.04 | 58.73 | 00:00:00 | | 2010-11-03 | 1,753,100 | 58.97 | 59.15 | 58.17 | 58.46 | 00:00:00 | | 2010-11-04 | 1,307,300 | 58.78 | 59.15 | 58.02 | 58.41 | 00:00:00 | | 2010-11-05 | 1,857,300 | 58.59 | 58.62 | 56.78 | 57.19 | 00:00:00 | | 2010-11-08 | 1,331,100 | 56.91 | 57.52 | 56.60 | 57.00 | 00:00:00 | | 2010-11-09 | 1,658,800 | 57.08 | 57.30 | 56.44 | 57.00 | 00:00:00 | | 2010-11-10 | 2,103,300 | 56.98 | 57.09 | 55.36 | 55.87 | 00:00:00 | | 2010-11-11 | 1,842,000 | 55.55 | 56.91 | 55.55 | 56.65 | 00:00:00 | | 2010-11-12 | 1,654,000 | 56.00 | 57.42 | 55.61 | 56.76 | 00:00:00 | | 2010-11-15 | 1,196,000 | 56.71 | 58.06 | 56.70 | 57.93 | 00:00:00 | | 2010-11-16 | 1,322,900 | 57.85 | 58.07 | 57.26 | 57.35 | 00:00:00 | | 2010-11-17 | 17,863,100 | 57.92 | 58.42 | 57.33 | 58.21 | 00:00:00 | | 2010-11-18 | 1,725,400 | 58.47 | 59.98 | 58.46 | 59.52 | 00:00:00 | | 2010-11-19 | 3,156,200 | 59.50 | 60.28 | 58.42 | 60.00 | 00:00:00 | | 2010-11-22 | 1,611,300 | 60.50 | 60.50 | 58.72 | 59.30 | 00:00:00 | | 2010-11-23 | 1,919,600 | 59.10 | 59.56 | 58.16 | 58.67 | 00:00:00 | | 2010-11-24 | 1,400,300 | 58.50 | 60.28 | 58.24 | 60.28 | 00:00:00 | | 2010-11-25 | 1,279,800 | 60.50 | 60.50 | 59.59 | 59.90 | 00:00:00 | | 2010-11-26 | 1,799,600 | 58.70 | 58.73 | 57.80 | 58.24 | 00:00:00 | | 2010-11-29 | 2,718,600 | 58.00 | 58.70 | 56.55 | 57.41 | 00:00:00 | | 2010-11-30 | 1,850,200 | 58.27 | 58.65 | 57.36 | 58.06 | 00:00:00 | | 2010-12-01 | 2,143,800 | 57.96 | 60.44 | 57.80 | 60.37 | 00:00:00 | | 2010-12-02 | 2,519,600 | 60.56 | 62.20 | 60.00 | 62.02 | 00:00:00 | | 2010-12-03 | 2,924,300 | 61.45 | 64.17 | 61.45 | 63.65 | 00:00:00 | | 2010-12-06 | 1,007,900 | 64.00 | 64.11 | 62.51 | 62.62 | 00:00:00 | | 2010-12-07 | 1,327,000 | 62.65 | 63.60 | 62.28 | 62.87 | 00:00:00 | | 2010-12-08 | 1,770,100 | 62.92 | 64.48 | 62.48 | 63.43 | 00:00:00 | | 2010-12-09 | 1,403,100 | 63.93 | 64.11 | 62.18 | 62.41 | 00:00:00 | | 2010-12-10 | 839,800 | 62.67 | 63.00 | 62.47 | 62.91 | 00:00:00 | | 2010-12-13 | 692,100 | 63.00 | 63.35 | 62.81 | 62.89 | 00:00:00 | | 2010-12-14 | 1,457,700 | 62.85 | 62.92 | 61.65 | 62.46 | 00:00:00 | | 2010-12-15 | 3,123,300 | 60.06 | 60.75 | 59.00 | 59.00 | 00:00:00 | | 2010-12-16 | 2,652,600 | 58.72 | 59.09 | 57.58 | 58.83 | 00:00:00 | | 2010-12-17 | 3,263,200 | 58.86 | 59.38 | 57.66 | 58.17 | 00:00:00 | | 2010-12-20 | 2,364,900 | 58.00 | 58.00 | 56.30 | 56.60 | 00:00:00 | | 2010-12-21 | 2,574,700 | 56.50 | 58.76 | 56.32 | 58.76 | 00:00:00 | | 2010-12-22 | 1,420,200 | 58.58 | 59.64 | 58.40 | 59.00 | 00:00:00 | | 2010-12-23 | 672,500 | 59.14 | 59.14 | 57.85 | 58.01 | 00:00:00 | | 2010-12-24 | 0 | 58.01 | 58.01 | 58.01 | 58.01 | 00:00:00 | | 2010-12-27 | 638,000 | 57.35 | 57.87 | 56.38 | 56.65 | 00:00:00 | | 2010-12-28 | 607,000 | 56.45 | 57.23 | 56.45 | 56.90 | 00:00:00 | | 2010-12-29 | 471,200 | 56.64 | 57.34 | 56.63 | 57.11 | 00:00:00 | | 2010-12-30 | 1,067,900 | 57.25 | 57.32 | 56.03 | 56.03 | 00:00:00 | | 2011-01-03 | 798,400 | 56.00 | 56.47 | 55.51 | 55.72 | 00:00:00 | | 2011-01-04 | 1,455,000 | 55.59 | 56.60 | 55.33 | 56.30 | 00:00:00 | | 2011-01-05 | 2,036,100 | 56.00 | 56.54 | 55.60 | 56.10 | 00:00:00 | | 2011-01-06 | 1,827,500 | 56.21 | 56.58 | 55.59 | 55.75 | 00:00:00 | | 2011-01-07 | 1,660,600 | 56.01 | 56.22 | 55.20 | 56.01 | 00:00:00 | | 2011-01-10 | 1,361,100 | 55.76 | 56.70 | 55.55 | 56.60 | 00:00:00 | | 2011-01-11 | 1,962,400 | 56.32 | 58.11 | 56.10 | 57.91 | 00:00:00 | | 2011-01-12 | 2,152,500 | 57.57 | 59.26 | 57.35 | 58.82 | 00:00:00 | | 2011-01-13 | 1,086,600 | 58.43 | 59.30 | 58.28 | 58.72 | 00:00:00 | | 2011-01-14 | 1,073,200 | 59.04 | 59.11 | 58.16 | 58.71 | 00:00:00 | | 2011-01-17 | 989,400 | 58.82 | 58.89 | 57.51 | 57.72 | 00:00:00 | | 2011-01-18 | 983,600 | 57.67 | 58.93 | 57.55 | 58.77 | 00:00:00 | | 2011-01-19 | 1,147,500 | 59.00 | 59.00 | 58.32 | 58.80 | 00:00:00 | | 2011-01-20 | 1,656,500 | 59.15 | 59.19 | 57.81 | 58.50 | 00:00:00 | | 2011-01-21 | 1,632,100 | 58.48 | 58.74 | 57.55 | 57.79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
