|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-01-21 | 1,632,100 | 58.48 | 58.74 | 57.55 | 57.79 | 00:00:00 | | 2011-01-24 | 1,416,200 | 57.50 | 57.73 | 56.51 | 56.91 | 00:00:00 | | 2011-01-25 | 1,195,900 | 57.36 | 57.48 | 56.35 | 56.70 | 00:00:00 | | 2011-01-26 | 825,600 | 56.75 | 57.71 | 56.75 | 57.25 | 00:00:00 | | 2011-01-27 | 2,822,700 | 56.61 | 57.00 | 55.35 | 56.00 | 00:00:00 | | 2011-01-28 | 2,696,900 | 56.31 | 56.31 | 54.70 | 54.93 | 00:00:00 | | 2011-01-31 | 1,583,700 | 54.93 | 55.45 | 54.04 | 55.19 | 00:00:00 | | 2011-02-01 | 1,693,800 | 55.69 | 55.74 | 54.80 | 55.17 | 00:00:00 | | 2011-02-02 | 1,545,200 | 55.05 | 55.51 | 54.50 | 54.96 | 00:00:00 | | 2011-02-03 | 2,203,900 | 54.72 | 55.11 | 54.05 | 54.69 | 00:00:00 | | 2011-02-04 | 1,109,500 | 54.70 | 54.85 | 54.05 | 54.45 | 00:00:00 | | 2011-02-07 | 2,270,700 | 54.47 | 55.04 | 54.20 | 54.47 | 00:00:00 | | 2011-02-08 | 2,382,500 | 54.40 | 56.48 | 54.39 | 56.00 | 00:00:00 | | 2011-02-09 | 7,404,600 | 56.50 | 57.28 | 56.27 | 56.49 | 00:00:00 | | 2011-02-10 | 2,048,000 | 56.11 | 56.34 | 54.86 | 55.04 | 00:00:00 | | 2011-02-11 | 3,616,900 | 54.51 | 54.98 | 53.03 | 53.63 | 00:00:00 | | 2011-02-14 | 1,495,900 | 53.65 | 54.70 | 53.50 | 54.17 | 00:00:00 | | 2011-02-15 | 934,900 | 54.19 | 54.73 | 53.68 | 53.91 | 00:00:00 | | 2011-02-16 | 2,053,100 | 53.53 | 54.70 | 53.53 | 54.37 | 00:00:00 | | 2011-02-17 | 1,537,100 | 54.58 | 55.13 | 54.31 | 54.79 | 00:00:00 | | 2011-02-18 | 1,318,800 | 54.90 | 55.05 | 53.67 | 54.49 | 00:00:00 | | 2011-02-21 | 1,023,500 | 54.40 | 54.40 | 53.75 | 53.82 | 00:00:00 | | 2011-02-22 | 1,272,200 | 53.40 | 53.89 | 53.05 | 53.58 | 00:00:00 | | 2011-02-23 | 1,339,500 | 53.54 | 54.17 | 53.24 | 53.26 | 00:00:00 | | 2011-02-24 | 991,300 | 53.00 | 53.59 | 52.92 | 53.15 | 00:00:00 | | 2011-02-25 | 926,600 | 53.15 | 53.49 | 52.91 | 53.27 | 00:00:00 | | 2011-02-28 | 1,606,800 | 53.24 | 53.37 | 52.20 | 52.46 | 00:00:00 | | 2011-03-01 | 1,184,200 | 52.30 | 52.95 | 52.23 | 52.37 | 00:00:00 | | 2011-03-02 | 1,516,200 | 52.25 | 52.31 | 51.51 | 51.84 | 00:00:00 | | 2011-03-03 | 2,429,000 | 51.71 | 52.35 | 51.55 | 51.94 | 00:00:00 | | 2011-03-04 | 1,792,900 | 51.98 | 52.94 | 51.95 | 52.27 | 00:00:00 | | 2011-03-07 | 1,453,500 | 52.33 | 54.00 | 52.14 | 53.30 | 00:00:00 | | 2011-03-08 | 4,367,100 | 53.11 | 53.21 | 51.78 | 52.61 | 00:00:00 | | 2011-03-09 | 1,984,300 | 52.33 | 53.14 | 52.20 | 52.26 | 00:00:00 | | 2011-03-10 | 1,486,400 | 52.02 | 53.29 | 51.71 | 53.00 | 00:00:00 | | 2011-03-11 | 1,489,300 | 52.69 | 53.36 | 52.42 | 52.67 | 00:00:00 | | 2011-03-14 | 1,515,600 | 52.28 | 52.91 | 51.98 | 52.24 | 00:00:00 | | 2011-03-15 | 2,150,600 | 51.87 | 52.18 | 50.92 | 51.90 | 00:00:00 | | 2011-03-16 | 1,823,000 | 51.50 | 52.15 | 51.01 | 51.25 | 00:00:00 | | 2011-03-17 | 1,494,800 | 51.53 | 52.06 | 51.00 | 51.58 | 00:00:00 | | 2011-03-18 | 2,326,400 | 51.75 | 52.90 | 51.58 | 52.65 | 00:00:00 | | 2011-03-21 | 1,765,400 | 53.17 | 54.28 | 52.82 | 53.39 | 00:00:00 | | 2011-03-22 | 2,019,400 | 53.25 | 54.40 | 53.25 | 54.00 | 00:00:00 | | 2011-03-23 | 4,164,700 | 55.50 | 57.27 | 54.85 | 57.25 | 00:00:00 | | 2011-03-24 | 2,503,300 | 57.50 | 58.30 | 56.85 | 57.73 | 00:00:00 | | 2011-03-25 | 1,354,500 | 57.79 | 58.04 | 56.67 | 56.78 | 00:00:00 | | 2011-03-28 | 798,400 | 56.78 | 56.99 | 56.41 | 56.80 | 00:00:00 | | 2011-03-29 | 1,315,400 | 56.80 | 57.69 | 56.50 | 57.54 | 00:00:00 | | 2011-03-30 | 1,532,200 | 58.00 | 58.00 | 56.42 | 57.09 | 00:00:00 | | 2011-03-31 | 2,156,500 | 57.00 | 57.06 | 56.20 | 56.62 | 00:00:00 | | 2011-04-01 | 1,472,300 | 56.68 | 57.60 | 56.52 | 57.57 | 00:00:00 | | 2011-04-04 | 1,407,600 | 57.70 | 58.61 | 57.33 | 58.55 | 00:00:00 | | 2011-04-05 | 1,916,700 | 58.72 | 59.40 | 58.60 | 58.82 | 00:00:00 | | 2011-04-06 | 1,444,500 | 59.43 | 59.80 | 59.14 | 59.52 | 00:00:00 | | 2011-04-07 | 1,272,500 | 59.75 | 59.90 | 58.57 | 58.75 | 00:00:00 | | 2011-04-08 | 1,001,600 | 58.92 | 59.37 | 58.63 | 58.85 | 00:00:00 | | 2011-04-11 | 645,800 | 58.81 | 59.12 | 58.37 | 58.64 | 00:00:00 | | 2011-04-12 | 1,532,000 | 58.43 | 59.23 | 58.43 | 58.95 | 00:00:00 | | 2011-04-13 | 1,728,300 | 58.50 | 58.89 | 57.93 | 58.79 | 00:00:00 | | 2011-04-14 | 1,130,800 | 58.49 | 58.99 | 58.00 | 58.41 | 00:00:00 | | 2011-04-15 | 2,418,000 | 58.38 | 59.35 | 58.20 | 59.29 | 00:00:00 | | 2011-04-18 | 3,042,100 | 59.08 | 59.51 | 57.91 | 58.16 | 00:00:00 | | 2011-04-19 | 868,800 | 58.01 | 59.14 | 57.99 | 58.70 | 00:00:00 | | 2011-04-20 | 759,000 | 58.85 | 59.85 | 58.76 | 59.54 | 00:00:00 | | 2011-04-21 | 676,900 | 59.73 | 60.00 | 59.45 | 59.64 | 00:00:00 | | 2011-04-26 | 898,700 | 59.63 | 60.20 | 59.35 | 60.08 | 00:00:00 | | 2011-04-27 | 849,800 | 60.09 | 60.36 | 59.29 | 59.70 | 00:00:00 | | 2011-04-28 | 786,900 | 60.06 | 60.71 | 60.06 | 60.39 | 00:00:00 | | 2011-04-29 | 715,200 | 60.35 | 60.74 | 59.91 | 60.54 | 00:00:00 | | 2011-05-02 | 551,800 | 60.55 | 60.60 | 60.15 | 60.21 | 00:00:00 | | 2011-05-03 | 1,012,600 | 60.21 | 60.45 | 59.05 | 60.24 | 00:00:00 | | 2011-05-04 | 1,558,700 | 61.00 | 61.90 | 60.51 | 60.94 | 00:00:00 | | 2011-05-05 | 954,000 | 60.78 | 61.12 | 60.03 | 61.00 | 00:00:00 | | 2011-05-06 | 1,262,400 | 61.00 | 62.00 | 60.37 | 61.70 | 00:00:00 | | 2011-05-09 | 1,624,200 | 61.20 | 61.60 | 59.83 | 60.03 | 00:00:00 | | 2011-05-10 | 848,300 | 59.75 | 60.52 | 59.62 | 60.28 | 00:00:00 | | 2011-05-11 | 1,495,500 | 60.49 | 61.96 | 60.18 | 61.68 | 00:00:00 | | 2011-05-12 | 938,100 | 61.15 | 61.44 | 60.35 | 61.41 | 00:00:00 | | 2011-05-13 | 2,689,300 | 62.00 | 62.79 | 61.05 | 61.70 | 00:00:00 | | 2011-05-16 | 816,500 | 60.77 | 62.07 | 60.65 | 62.00 | 00:00:00 | | 2011-05-17 | 1,062,500 | 61.96 | 62.18 | 61.50 | 61.74 | 00:00:00 | | 2011-05-18 | 1,066,900 | 62.30 | 62.30 | 61.31 | 61.68 | 00:00:00 | | 2011-05-19 | 1,293,100 | 61.81 | 62.59 | 61.38 | 62.59 | 00:00:00 | | 2011-05-20 | 2,154,800 | 61.95 | 62.56 | 60.85 | 61.10 | 00:00:00 | | 2011-05-23 | 976,400 | 60.42 | 61.00 | 60.11 | 60.88 | 00:00:00 | | 2011-05-24 | 810,900 | 60.51 | 61.00 | 60.29 | 60.60 | 00:00:00 | | 2011-05-25 | 1,827,000 | 60.29 | 62.25 | 60.01 | 62.25 | 00:00:00 | | 2011-05-26 | 1,811,600 | 62.98 | 63.37 | 62.13 | 62.69 | 00:00:00 | | 2011-05-27 | 1,059,500 | 63.03 | 63.20 | 62.46 | 62.60 | 00:00:00 | | 2011-05-30 | 592,200 | 62.28 | 62.99 | 62.28 | 62.85 | 00:00:00 | | 2011-05-31 | 1,153,800 | 63.10 | 63.37 | 63.02 | 63.17 | 00:00:00 | | 2011-06-01 | 1,087,100 | 63.38 | 63.46 | 62.32 | 62.54 | 00:00:00 | | 2011-06-02 | 1,459,000 | 61.65 | 62.25 | 61.16 | 61.69 | 00:00:00 | | 2011-06-03 | 1,640,000 | 61.92 | 62.42 | 61.27 | 62.13 | 00:00:00 | | 2011-06-06 | 1,502,700 | 63.00 | 63.00 | 61.50 | 61.65 | 00:00:00 | | 2011-06-07 | 1,009,200 | 61.45 | 61.74 | 61.23 | 61.53 | 00:00:00 | | 2011-06-08 | 672,800 | 61.18 | 61.34 | 60.65 | 60.75 | 00:00:00 | | 2011-06-09 | 1,261,000 | 60.44 | 61.15 | 60.01 | 60.83 | 00:00:00 | | 2011-06-10 | 902,100 | 60.64 | 61.36 | 59.82 | 60.31 | 00:00:00 | | 2011-06-13 | 896,400 | 60.88 | 61.46 | 60.25 | 61.11 | 00:00:00 | | 2011-06-14 | 1,356,600 | 61.30 | 62.60 | 61.30 | 61.75 | 00:00:00 | | 2011-06-15 | 1,659,700 | 61.96 | 62.19 | 60.32 | 60.77 | 00:00:00 | | 2011-06-16 | 1,797,700 | 60.07 | 61.21 | 59.89 | 60.63 | 00:00:00 | | 2011-06-17 | 2,131,600 | 60.31 | 61.17 | 60.10 | 60.58 | 00:00:00 | | 2011-06-20 | 1,324,700 | 60.36 | 60.46 | 59.25 | 60.32 | 00:00:00 | | 2011-06-21 | 1,452,700 | 60.38 | 62.37 | 60.38 | 62.21 | 00:00:00 | | 2011-06-22 | 1,015,600 | 62.15 | 62.57 | 61.90 | 62.55 | 00:00:00 | | 2011-06-23 | 1,283,000 | 62.05 | 63.00 | 61.96 | 62.31 | 00:00:00 | | 2011-06-24 | 1,158,100 | 62.90 | 62.95 | 61.39 | 61.90 | 00:00:00 | | 2011-06-27 | 747,500 | 61.45 | 62.80 | 61.40 | 62.58 | 00:00:00 | | 2011-06-28 | 835,300 | 62.54 | 62.80 | 61.88 | 62.55 | 00:00:00 | | 2011-06-29 | 1,291,700 | 62.63 | 63.05 | 62.13 | 62.75 | 00:00:00 | | 2011-06-30 | 1,385,700 | 62.75 | 63.15 | 62.75 | 62.84 | 00:00:00 | | 2011-07-01 | 1,432,300 | 62.84 | 63.01 | 61.51 | 62.38 | 00:00:00 | | 2011-07-04 | 1,253,400 | 62.61 | 64.54 | 62.50 | 64.24 | 00:00:00 | | 2011-07-05 | 1,172,800 | 64.50 | 64.80 | 63.73 | 63.92 | 00:00:00 | | 2011-07-06 | 811,500 | 64.30 | 64.30 | 63.30 | 63.61 | 00:00:00 | | 2011-07-07 | 1,010,100 | 63.71 | 64.05 | 63.20 | 63.57 | 00:00:00 | | 2011-07-08 | 2,054,300 | 64.00 | 65.18 | 63.99 | 64.30 | 00:00:00 | | 2011-07-11 | 921,200 | 63.95 | 64.10 | 62.41 | 62.82 | 00:00:00 | | 2011-07-12 | 1,938,900 | 62.20 | 62.41 | 59.85 | 61.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
