|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-12 | 1,938,900 | 62.20 | 62.41 | 59.85 | 61.75 | 00:00:00 | | 2011-07-13 | 1,158,400 | 61.29 | 62.61 | 61.29 | 62.28 | 00:00:00 | | 2011-07-14 | 921,500 | 61.71 | 62.64 | 61.55 | 61.86 | 00:00:00 | | 2011-07-15 | 1,467,300 | 62.09 | 63.22 | 61.54 | 61.89 | 00:00:00 | | 2011-07-18 | 830,100 | 61.60 | 62.67 | 61.43 | 62.12 | 00:00:00 | | 2011-07-19 | 1,049,400 | 63.05 | 63.05 | 61.61 | 61.82 | 00:00:00 | | 2011-07-20 | 1,189,500 | 62.43 | 64.00 | 62.39 | 63.50 | 00:00:00 | | 2011-07-21 | 833,400 | 64.00 | 64.00 | 62.84 | 63.45 | 00:00:00 | | 2011-07-22 | 979,700 | 63.88 | 64.37 | 63.63 | 64.17 | 00:00:00 | | 2011-07-25 | 961,700 | 64.40 | 65.05 | 64.20 | 64.49 | 00:00:00 | | 2011-07-26 | 766,500 | 64.55 | 64.93 | 63.70 | 64.16 | 00:00:00 | | 2011-07-27 | 779,300 | 63.64 | 64.50 | 63.21 | 63.92 | 00:00:00 | | 2011-07-28 | 735,800 | 63.15 | 63.89 | 62.70 | 63.35 | 00:00:00 | | 2011-07-29 | 1,490,100 | 62.52 | 64.10 | 62.52 | 63.14 | 00:00:00 | | 2011-08-01 | 1,319,900 | 63.45 | 64.39 | 62.11 | 62.46 | 00:00:00 | | 2011-08-02 | 1,693,300 | 61.65 | 62.27 | 60.40 | 60.61 | 00:00:00 | | 2011-08-03 | 1,588,400 | 60.00 | 61.44 | 59.60 | 60.10 | 00:00:00 | | 2011-08-04 | 1,992,600 | 61.10 | 61.13 | 57.31 | 57.66 | 00:00:00 | | 2011-08-05 | 2,915,600 | 55.50 | 58.95 | 55.50 | 57.29 | 00:00:00 | | 2011-08-08 | 2,166,500 | 57.00 | 58.96 | 55.61 | 55.61 | 00:00:00 | | 2011-08-09 | 3,874,900 | 55.63 | 56.63 | 52.20 | 56.27 | 00:00:00 | | 2011-08-10 | 2,293,100 | 57.38 | 58.00 | 55.15 | 55.52 | 00:00:00 | | 2011-08-11 | 2,624,000 | 56.74 | 57.89 | 55.10 | 57.70 | 00:00:00 | | 2011-08-12 | 2,219,300 | 57.91 | 59.21 | 56.64 | 58.92 | 00:00:00 | | 2011-08-15 | 1,534,800 | 59.35 | 59.37 | 58.21 | 59.18 | 00:00:00 | | 2011-08-16 | 1,849,200 | 59.31 | 59.32 | 57.84 | 59.01 | 00:00:00 | | 2011-08-17 | 1,127,700 | 58.97 | 60.64 | 58.70 | 60.15 | 00:00:00 | | 2011-08-18 | 1,827,800 | 59.76 | 60.00 | 57.00 | 57.60 | 00:00:00 | | 2011-08-19 | 3,367,500 | 57.35 | 57.35 | 54.74 | 55.46 | 00:00:00 | | 2011-08-22 | 1,327,900 | 54.98 | 57.46 | 54.77 | 56.18 | 00:00:00 | | 2011-08-23 | 2,295,000 | 56.48 | 56.89 | 55.16 | 55.69 | 00:00:00 | | 2011-08-24 | 1,238,300 | 55.70 | 56.39 | 55.20 | 55.94 | 00:00:00 | | 2011-08-25 | 1,317,800 | 56.50 | 56.50 | 55.36 | 55.69 | 00:00:00 | | 2011-08-26 | 1,963,500 | 55.76 | 55.76 | 53.63 | 54.83 | 00:00:00 | | 2011-08-29 | 991,900 | 55.73 | 56.49 | 55.31 | 55.77 | 00:00:00 | | 2011-08-30 | 1,572,800 | 56.50 | 56.97 | 56.00 | 56.92 | 00:00:00 | | 2011-08-31 | 2,042,400 | 57.62 | 59.88 | 57.36 | 59.30 | 00:00:00 | | 2011-09-01 | 2,149,900 | 59.83 | 60.56 | 59.42 | 60.30 | 00:00:00 | | 2011-09-02 | 1,931,100 | 59.62 | 60.07 | 58.95 | 59.58 | 00:00:00 | | 2011-09-05 | 1,453,800 | 58.74 | 58.85 | 57.76 | 57.89 | 00:00:00 | | 2011-09-06 | 2,399,200 | 57.50 | 58.46 | 56.50 | 57.13 | 00:00:00 | | 2011-09-07 | 1,905,500 | 58.50 | 59.20 | 58.30 | 59.08 | 00:00:00 | | 2011-09-08 | 1,762,400 | 59.18 | 59.88 | 58.68 | 59.60 | 00:00:00 | | 2011-09-09 | 1,284,000 | 59.00 | 60.09 | 58.67 | 58.84 | 00:00:00 | | 2011-09-12 | 1,723,900 | 57.11 | 59.00 | 57.10 | 58.67 | 00:00:00 | | 2011-09-13 | 2,020,900 | 59.48 | 59.91 | 58.07 | 58.61 | 00:00:00 | | 2011-09-14 | 2,016,700 | 58.08 | 60.83 | 58.08 | 60.52 | 00:00:00 | | 2011-09-15 | 2,106,900 | 60.90 | 63.15 | 60.67 | 61.80 | 00:00:00 | | 2011-09-16 | 9,836,900 | 61.80 | 62.98 | 61.02 | 62.98 | 00:00:00 | | 2011-09-19 | 2,259,100 | 61.00 | 62.22 | 60.75 | 61.35 | 00:00:00 | | 2011-09-20 | 2,459,500 | 61.21 | 64.02 | 60.87 | 63.05 | 00:00:00 | | 2011-09-21 | 3,571,900 | 64.28 | 65.02 | 60.44 | 63.65 | 00:00:00 | | 2011-09-22 | 2,428,300 | 61.80 | 62.50 | 60.87 | 62.27 | 00:00:00 | | 2011-09-23 | 2,387,700 | 63.05 | 63.72 | 60.89 | 63.51 | 00:00:00 | | 2011-09-26 | 3,830,500 | 62.64 | 66.37 | 62.49 | 65.20 | 00:00:00 | | 2011-09-27 | 2,742,200 | 66.60 | 66.60 | 64.41 | 65.49 | 00:00:00 | | 2011-09-28 | 1,768,900 | 64.83 | 66.00 | 64.00 | 64.43 | 00:00:00 | | 2011-09-29 | 1,692,500 | 64.91 | 65.89 | 64.44 | 65.27 | 00:00:00 | | 2011-09-30 | 1,776,700 | 64.71 | 65.05 | 63.70 | 64.36 | 00:00:00 | | 2011-10-03 | 1,895,500 | 63.07 | 63.38 | 62.15 | 62.83 | 00:00:00 | | 2011-10-04 | 2,594,400 | 62.40 | 62.70 | 60.51 | 60.92 | 00:00:00 | | 2011-10-05 | 2,169,300 | 62.38 | 62.68 | 61.37 | 62.52 | 00:00:00 | | 2011-10-06 | 4,521,200 | 60.00 | 63.20 | 60.00 | 63.09 | 00:00:00 | | 2011-10-07 | 1,768,300 | 63.23 | 63.95 | 62.58 | 63.89 | 00:00:00 | | 2011-10-10 | 1,435,100 | 64.80 | 65.34 | 64.23 | 64.98 | 00:00:00 | | 2011-10-11 | 1,663,600 | 64.93 | 66.39 | 64.49 | 66.22 | 00:00:00 | | 2011-10-12 | 1,519,900 | 65.82 | 66.81 | 65.11 | 65.97 | 00:00:00 | | 2011-10-13 | 2,080,300 | 65.52 | 67.30 | 65.35 | 67.30 | 00:00:00 | | 2011-10-14 | 1,316,700 | 67.30 | 67.86 | 66.48 | 67.21 | 00:00:00 | | 2011-10-17 | 1,427,000 | 67.63 | 68.23 | 67.03 | 67.58 | 00:00:00 | | 2011-10-18 | 1,840,700 | 67.03 | 67.28 | 65.70 | 66.38 | 00:00:00 | | 2011-10-19 | 2,126,300 | 67.48 | 67.48 | 65.22 | 65.50 | 00:00:00 | | 2011-10-20 | 2,462,700 | 65.02 | 67.47 | 64.80 | 66.92 | 00:00:00 | | 2011-10-21 | 2,163,500 | 67.17 | 69.34 | 66.84 | 68.50 | 00:00:00 | | 2011-10-24 | 1,061,400 | 68.48 | 68.88 | 67.53 | 68.37 | 00:00:00 | | 2011-10-25 | 908,600 | 68.37 | 69.10 | 67.19 | 68.04 | 00:00:00 | | 2011-10-26 | 1,381,700 | 67.84 | 69.11 | 67.46 | 67.90 | 00:00:00 | | 2011-10-27 | 2,198,000 | 69.11 | 69.40 | 67.50 | 68.30 | 00:00:00 | | 2011-10-28 | 1,747,100 | 68.71 | 68.89 | 67.00 | 67.26 | 00:00:00 | | 2011-10-31 | 1,485,400 | 66.80 | 67.59 | 65.65 | 65.76 | 00:00:00 | | 2011-11-01 | 1,883,600 | 64.74 | 64.74 | 62.81 | 63.94 | 00:00:00 | | 2011-11-02 | 2,479,700 | 64.00 | 64.96 | 62.48 | 62.60 | 00:00:00 | | 2011-11-03 | 3,640,600 | 61.58 | 65.20 | 61.57 | 64.33 | 00:00:00 | | 2011-11-04 | 2,431,500 | 65.29 | 66.44 | 64.68 | 64.89 | 00:00:00 | | 2011-11-07 | 1,204,200 | 63.91 | 65.18 | 63.53 | 64.55 | 00:00:00 | | 2011-11-08 | 936,200 | 64.35 | 65.72 | 64.33 | 64.78 | 00:00:00 | | 2011-11-09 | 1,356,400 | 65.43 | 65.45 | 63.00 | 64.24 | 00:00:00 | | 2011-11-10 | 1,472,400 | 63.20 | 65.12 | 63.18 | 63.55 | 00:00:00 | | 2011-11-11 | 1,240,400 | 64.22 | 66.37 | 63.26 | 65.80 | 00:00:00 | | 2011-11-14 | 1,171,900 | 66.16 | 66.45 | 64.65 | 65.47 | 00:00:00 | | 2011-11-15 | 1,650,600 | 64.88 | 65.89 | 64.29 | 65.31 | 00:00:00 | | 2011-11-16 | 1,550,100 | 65.08 | 66.97 | 64.89 | 64.95 | 00:00:00 | | 2011-11-17 | 2,510,100 | 64.51 | 66.21 | 64.51 | 65.43 | 00:00:00 | | 2011-11-18 | 1,742,900 | 65.25 | 65.84 | 64.63 | 65.24 | 00:00:00 | | 2011-11-21 | 1,077,300 | 64.87 | 65.17 | 63.29 | 63.60 | 00:00:00 | | 2011-11-22 | 1,079,000 | 64.03 | 64.85 | 63.63 | 64.16 | 00:00:00 | | 2011-11-23 | 1,578,500 | 63.57 | 63.95 | 61.95 | 61.95 | 00:00:00 | | 2011-11-24 | 1,199,600 | 62.20 | 62.50 | 60.85 | 61.23 | 00:00:00 | | 2011-11-25 | 2,747,500 | 60.79 | 60.86 | 59.50 | 60.00 | 00:00:00 | | 2011-11-28 | 2,361,100 | 60.54 | 61.40 | 60.35 | 61.21 | 00:00:00 | | 2011-11-29 | 2,482,400 | 60.25 | 61.63 | 59.62 | 60.29 | 00:00:00 | | 2011-11-30 | 2,410,800 | 59.94 | 64.00 | 59.61 | 63.03 | 00:00:00 | | 2011-12-01 | 1,309,300 | 63.03 | 64.20 | 62.72 | 63.65 | 00:00:00 | | 2011-12-02 | 1,231,600 | 63.97 | 64.38 | 63.36 | 63.55 | 00:00:00 | | 2011-12-05 | 1,404,100 | 64.07 | 64.55 | 62.97 | 63.25 | 00:00:00 | | 2011-12-06 | 1,190,800 | 63.50 | 64.40 | 62.74 | 63.57 | 00:00:00 | | 2011-12-07 | 4,324,000 | 64.13 | 64.67 | 62.52 | 63.25 | 00:00:00 | | 2011-12-08 | 4,816,600 | 63.45 | 64.26 | 61.99 | 62.00 | 00:00:00 | | 2011-12-09 | 2,495,900 | 61.67 | 63.56 | 61.44 | 63.40 | 00:00:00 | | 2011-12-12 | 1,057,600 | 63.21 | 63.71 | 62.54 | 62.54 | 00:00:00 | | 2011-12-13 | 1,680,100 | 63.12 | 63.21 | 60.95 | 61.70 | 00:00:00 | | 2011-12-14 | 2,415,500 | 62.60 | 64.64 | 61.74 | 62.75 | 00:00:00 | | 2011-12-15 | 2,174,800 | 63.15 | 64.60 | 62.79 | 64.21 | 00:00:00 | | 2011-12-16 | 2,613,300 | 64.54 | 64.64 | 62.24 | 62.26 | 00:00:00 | | 2011-12-19 | 1,533,800 | 62.00 | 62.78 | 61.76 | 62.50 | 00:00:00 | | 2011-12-20 | 1,961,200 | 62.33 | 62.91 | 62.01 | 62.74 | 00:00:00 | | 2011-12-21 | 1,154,300 | 63.17 | 63.48 | 61.94 | 62.14 | 00:00:00 | | 2011-12-22 | 1,258,700 | 62.26 | 62.94 | 62.16 | 62.40 | 00:00:00 | | 2011-12-23 | 436,900 | 62.85 | 63.47 | 62.65 | 63.10 | 00:00:00 | | 2011-12-26 | 0 | 63.10 | 63.10 | 63.10 | 63.10 | 00:00:00 | | 2011-12-27 | 324,600 | 63.51 | 63.60 | 62.56 | 63.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
