|
 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 | | 2011-12-27 | 324,600 | 63.51 | 63.60 | 62.56 | 63.10 | 00:00:00 | | 2011-12-28 | 709,300 | 63.30 | 63.30 | 62.04 | 62.33 | 00:00:00 | | 2011-12-29 | 803,200 | 62.49 | 63.19 | 62.15 | 63.13 | 00:00:00 | | 2011-12-30 | 424,200 | 63.37 | 63.60 | 62.89 | 63.28 | 00:00:00 | | 2012-01-02 | 675,300 | 63.41 | 64.24 | 63.32 | 64.24 | 00:00:00 | | 2012-01-03 | 1,143,500 | 64.50 | 64.55 | 63.16 | 63.90 | 00:00:00 | | 2012-01-04 | 1,162,100 | 63.90 | 64.16 | 63.17 | 64.10 | 00:00:00 | | 2012-01-05 | 1,368,500 | 64.18 | 64.29 | 62.70 | 62.92 | 00:00:00 | | 2012-01-06 | 842,200 | 62.94 | 63.91 | 62.47 | 63.05 | 00:00:00 | | 2012-01-09 | 1,073,700 | 63.30 | 64.10 | 63.05 | 63.98 | 00:00:00 | | 2012-01-10 | 1,971,600 | 64.60 | 65.70 | 64.60 | 65.45 | 00:00:00 | | 2012-01-11 | 1,780,200 | 65.80 | 66.22 | 64.99 | 65.42 | 00:00:00 | | 2012-01-12 | 1,315,200 | 65.77 | 65.77 | 64.20 | 64.73 | 00:00:00 | | 2012-01-13 | 958,600 | 65.30 | 65.56 | 64.01 | 64.55 | 00:00:00 | | 2012-01-16 | 744,600 | 64.23 | 65.31 | 64.11 | 65.06 | 00:00:00 | | 2012-01-17 | 1,213,300 | 65.93 | 66.02 | 65.25 | 65.95 | 00:00:00 | | 2012-01-18 | 1,561,000 | 66.40 | 66.99 | 65.69 | 66.50 | 00:00:00 | | 2012-01-19 | 1,491,800 | 66.80 | 66.85 | 65.66 | 66.17 | 00:00:00 | | 2012-01-20 | 1,586,900 | 66.61 | 67.55 | 65.95 | 66.93 | 00:00:00 | | 2012-01-23 | 1,030,500 | 66.77 | 67.40 | 66.15 | 67.19 | 00:00:00 | | 2012-01-24 | 860,200 | 67.19 | 67.34 | 66.40 | 67.27 | 00:00:00 | | 2012-01-25 | 1,267,100 | 67.48 | 67.53 | 66.58 | 67.07 | 00:00:00 | | 2012-01-26 | 1,366,000 | 67.50 | 68.41 | 67.36 | 68.38 | 00:00:00 | | 2012-01-27 | 1,126,800 | 68.35 | 68.59 | 66.90 | 67.11 | 00:00:00 | | 2012-01-30 | 880,800 | 66.66 | 67.40 | 66.56 | 67.07 | 00:00:00 | | 2012-01-31 | 1,469,600 | 66.95 | 67.26 | 66.20 | 66.70 | 00:00:00 | | 2012-02-01 | 1,065,300 | 67.12 | 68.14 | 66.84 | 67.88 | 00:00:00 | | 2012-02-02 | 931,700 | 68.24 | 68.85 | 67.90 | 68.55 | 00:00:00 | | 2012-02-03 | 1,203,900 | 68.10 | 68.75 | 67.78 | 68.23 | 00:00:00 | | 2012-02-06 | 1,399,200 | 68.44 | 68.47 | 67.08 | 67.45 | 00:00:00 | | 2012-02-07 | 1,083,300 | 67.91 | 67.91 | 66.75 | 67.42 | 00:00:00 | | 2012-02-08 | 745,400 | 67.41 | 68.00 | 66.85 | 67.58 | 00:00:00 | | 2012-02-09 | 1,003,100 | 67.80 | 68.38 | 67.34 | 67.74 | 00:00:00 | | 2012-02-10 | 1,095,000 | 67.64 | 68.85 | 67.54 | 68.57 | 00:00:00 | | 2012-02-13 | 1,047,700 | 68.36 | 68.59 | 67.47 | 68.03 | 00:00:00 | | 2012-02-14 | 619,900 | 68.03 | 68.38 | 67.62 | 68.12 | 00:00:00 | | 2012-02-15 | 987,400 | 68.18 | 69.12 | 68.18 | 68.27 | 00:00:00 | | 2012-02-16 | 1,157,100 | 68.15 | 68.15 | 67.21 | 67.73 | 00:00:00 | | 2012-02-17 | 1,430,600 | 67.90 | 68.65 | 67.55 | 68.21 | 00:00:00 | | 2012-02-20 | 984,200 | 68.41 | 69.76 | 68.35 | 69.33 | 00:00:00 | | 2012-02-21 | 1,409,600 | 69.40 | 69.85 | 68.53 | 68.77 | 00:00:00 | | 2012-02-22 | 713,100 | 68.65 | 69.03 | 68.14 | 68.77 | 00:00:00 | | 2012-02-23 | 685,300 | 68.93 | 69.29 | 68.49 | 69.26 | 00:00:00 | | 2012-02-24 | 1,095,000 | 69.51 | 69.74 | 68.75 | 69.03 | 00:00:00 | | 2012-02-27 | 703,000 | 68.67 | 69.20 | 68.38 | 69.05 | 00:00:00 | | 2012-02-28 | 849,300 | 69.23 | 69.71 | 68.84 | 69.50 | 00:00:00 | | 2012-02-29 | 1,491,200 | 69.50 | 70.15 | 68.89 | 69.31 | 00:00:00 | | 2012-03-01 | 686,000 | 69.43 | 69.43 | 68.67 | 69.07 | 00:00:00 | | 2012-03-02 | 666,600 | 69.22 | 69.38 | 68.74 | 69.33 | 00:00:00 | | 2012-03-05 | 1,043,600 | 69.03 | 69.20 | 68.59 | 68.64 | 00:00:00 | | 2012-03-06 | 2,132,000 | 68.62 | 68.62 | 66.62 | 66.62 | 00:00:00 | | 2012-03-07 | 1,711,000 | 66.05 | 67.28 | 65.81 | 66.97 | 00:00:00 | | 2012-03-08 | 1,077,300 | 67.75 | 67.92 | 66.86 | 67.85 | 00:00:00 | | 2012-03-09 | 1,510,400 | 67.70 | 68.43 | 67.17 | 67.61 | 00:00:00 | | 2012-03-12 | 1,037,300 | 67.73 | 68.34 | 67.25 | 68.00 | 00:00:00 | | 2012-03-13 | 828,500 | 68.43 | 68.94 | 68.10 | 68.94 | 00:00:00 | | 2012-03-14 | 1,583,300 | 68.76 | 70.11 | 68.76 | 69.78 | 00:00:00 | | 2012-03-15 | 1,317,300 | 70.07 | 70.29 | 69.06 | 70.12 | 00:00:00 | | 2012-03-16 | 2,187,200 | 70.50 | 71.51 | 69.87 | 71.30 | 00:00:00 | | 2012-03-19 | 891,800 | 71.50 | 72.15 | 70.81 | 71.53 | 00:00:00 | | 2012-03-20 | 1,291,600 | 72.25 | 72.25 | 70.88 | 71.74 | 00:00:00 | | 2012-03-21 | 1,543,700 | 72.27 | 72.48 | 71.10 | 72.20 | 00:00:00 | | 2012-03-22 | 10,688,000 | 71.00 | 71.81 | 70.71 | 71.59 | 00:00:00 | | 2012-03-23 | 1,472,200 | 72.40 | 72.80 | 71.10 | 71.50 | 00:00:00 | | 2012-03-26 | 1,545,000 | 71.64 | 72.08 | 70.65 | 72.08 | 00:00:00 | | 2012-03-27 | 1,750,400 | 72.90 | 73.36 | 71.81 | 71.91 | 00:00:00 | | 2012-03-28 | 1,227,700 | 71.97 | 73.18 | 71.65 | 72.07 | 00:00:00 | | 2012-03-29 | 1,873,100 | 71.15 | 71.26 | 69.94 | 70.87 | 00:00:00 | | 2012-03-30 | 1,354,200 | 70.95 | 72.00 | 70.45 | 71.82 | 00:00:00 | | 2012-04-02 | 1,163,800 | 72.40 | 73.53 | 71.30 | 73.51 | 00:00:00 | | 2012-04-03 | 1,131,300 | 74.73 | 74.73 | 72.88 | 73.00 | 00:00:00 | | 2012-04-04 | 1,072,300 | 72.80 | 73.00 | 71.00 | 71.20 | 00:00:00 | | 2012-04-05 | 1,026,000 | 71.40 | 71.71 | 70.65 | 71.64 | 00:00:00 | | 2012-04-06 | 0 | 71.64 | 71.64 | 71.64 | 71.64 | 00:00:00 | | 2012-04-09 | 0 | 71.64 | 71.64 | 71.64 | 71.64 | 00:00:00 | | 2012-04-10 | 1,573,100 | 71.14 | 71.51 | 69.54 | 69.54 | 00:00:00 | | 2012-04-11 | 2,225,200 | 69.37 | 70.05 | 68.88 | 69.89 | 00:00:00 | | 2012-04-12 | 1,126,700 | 70.72 | 71.18 | 70.12 | 70.82 | 00:00:00 | | 2012-04-13 | 1,566,600 | 70.27 | 70.70 | 68.20 | 68.81 | 00:00:00 | | 2012-04-16 | 1,295,200 | 68.69 | 70.57 | 68.47 | 69.74 | 00:00:00 | | 2012-04-17 | 1,292,500 | 69.79 | 71.58 | 69.06 | 71.35 | 00:00:00 | | 2012-04-18 | 1,752,700 | 71.33 | 71.40 | 69.15 | 69.32 | 00:00:00 | | 2012-04-19 | 1,328,300 | 69.67 | 70.35 | 68.79 | 68.81 | 00:00:00 | | 2012-04-20 | 1,469,300 | 68.82 | 70.06 | 68.72 | 69.70 | 00:00:00 | | 2012-04-23 | 1,491,800 | 69.10 | 69.35 | 67.84 | 68.25 | 00:00:00 | | 2012-04-24 | 1,853,000 | 68.77 | 69.30 | 68.40 | 68.63 | 00:00:00 | | 2012-04-25 | 28,273,000 | 68.71 | 68.92 | 67.64 | 67.64 | 00:00:00 | | 2012-04-26 | 3,240,000 | 67.64 | 68.89 | 67.64 | 68.20 | 00:00:00 | | 2012-04-27 | 1,479,600 | 67.63 | 68.90 | 67.26 | 68.36 | 00:00:00 | | 2012-04-30 | 1,104,900 | 68.64 | 68.87 | 67.77 | 67.95 | 00:00:00 | | 2012-05-01 | 0 | 67.95 | 67.95 | 67.95 | 67.95 | 00:00:00 | | 2012-05-02 | 1,834,700 | 69.00 | 69.10 | 67.17 | 67.55 | 00:00:00 | | 2012-05-03 | 2,181,100 | 68.36 | 69.65 | 67.95 | 69.07 | 00:00:00 | | 2012-05-04 | 1,296,900 | 69.14 | 69.44 | 67.10 | 67.46 | 00:00:00 | | 2012-05-07 | 1,089,100 | 67.15 | 68.36 | 66.37 | 68.00 | 00:00:00 | | 2012-05-08 | 1,097,000 | 68.02 | 68.68 | 67.15 | 67.53 | 00:00:00 | | 2012-05-09 | 1,200,500 | 67.61 | 67.87 | 66.85 | 67.56 | 00:00:00 | | 2012-05-10 | 1,143,400 | 67.71 | 68.31 | 67.18 | 67.74 | 00:00:00 | | 2012-05-11 | 1,556,800 | 67.81 | 68.78 | 67.01 | 68.68 | 00:00:00 | | 2012-05-14 | 1,225,100 | 67.92 | 68.20 | 67.00 | 67.47 | 00:00:00 | | 2012-05-15 | 7,058,700 | 68.40 | 69.08 | 67.98 | 68.94 | 00:00:00 | | 2012-05-16 | 1,474,500 | 68.02 | 68.30 | 67.15 | 67.60 | 00:00:00 | | 2012-05-17 | 905,700 | 67.63 | 68.01 | 67.07 | 67.50 | 00:00:00 | | 2012-05-18 | 1,793,900 | 67.10 | 67.52 | 66.66 | 67.16 | 00:00:00 | | 2012-05-21 | 1,417,600 | 66.97 | 67.42 | 66.49 | 66.49 | 00:00:00 | | 2012-05-22 | 1,815,300 | 67.20 | 68.72 | 66.89 | 68.40 | 00:00:00 | | 2012-05-23 | 1,440,600 | 67.58 | 68.13 | 67.31 | 67.79 | 00:00:00 | | 2012-05-24 | 1,458,400 | 68.28 | 69.05 | 66.86 | 68.80 | 00:00:00 | | 2012-05-25 | 1,164,400 | 68.75 | 69.46 | 68.16 | 69.06 | 00:00:00 | | 2012-05-28 | 530,400 | 69.50 | 70.15 | 69.00 | 69.00 | 00:00:00 | | 2012-05-29 | 1,305,300 | 69.48 | 69.79 | 68.39 | 69.08 | 00:00:00 | | 2012-05-30 | 2,523,500 | 68.22 | 68.57 | 66.41 | 66.75 | 00:00:00 | | 2012-05-31 | 2,101,900 | 66.66 | 67.22 | 65.92 | 66.82 | 00:00:00 | | 2012-06-01 | 2,836,700 | 66.84 | 66.84 | 64.10 | 65.02 | 00:00:00 | | 2012-06-04 | 5,141,900 | 64.47 | 65.50 | 64.20 | 65.02 | 00:00:00 | | 2012-06-05 | 1,013,500 | 65.63 | 65.83 | 65.00 | 65.33 | 00:00:00 | | 2012-06-06 | 1,498,500 | 65.93 | 67.42 | 65.54 | 66.56 | 00:00:00 | | 2012-06-07 | 1,324,300 | 66.66 | 68.34 | 66.66 | 67.35 | 00:00:00 | | 2012-06-08 | 1,640,300 | 67.00 | 67.82 | 65.92 | 67.40 | 00:00:00 | | 2012-06-11 | 1,634,300 | 70.00 | 70.49 | 67.10 | 67.38 | 00:00:00 | | 2012-06-12 | 1,703,700 | 67.76 | 67.93 | 66.35 | 67.58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
