|
 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 | | 2012-06-12 | 1,703,700 | 67.76 | 67.93 | 66.35 | 67.58 | 00:00:00 | | 2012-06-13 | 5,187,900 | 72.00 | 75.40 | 71.70 | 75.40 | 00:00:00 | | 2012-06-14 | 1,834,300 | 75.19 | 76.64 | 74.47 | 76.64 | 00:00:00 | | 2012-06-15 | 2,044,900 | 76.72 | 77.12 | 75.14 | 76.10 | 00:00:00 | | 2012-06-18 | 1,383,600 | 76.46 | 77.11 | 74.96 | 75.63 | 00:00:00 | | 2012-06-19 | 1,418,000 | 75.87 | 78.30 | 75.75 | 78.00 | 00:00:00 | | 2012-06-20 | 1,089,800 | 77.80 | 77.95 | 76.50 | 77.78 | 00:00:00 | | 2012-06-21 | 1,267,600 | 77.24 | 78.50 | 76.82 | 77.27 | 00:00:00 | | 2012-06-22 | 962,100 | 76.69 | 77.32 | 76.30 | 76.89 | 00:00:00 | | 2012-06-25 | 1,137,100 | 76.96 | 77.65 | 75.90 | 77.21 | 00:00:00 | | 2012-06-26 | 1,015,000 | 76.75 | 77.95 | 76.75 | 77.65 | 00:00:00 | | 2012-06-27 | 1,126,300 | 78.24 | 78.47 | 76.91 | 78.46 | 00:00:00 | | 2012-06-28 | 1,064,200 | 78.49 | 78.90 | 77.39 | 78.17 | 00:00:00 | | 2012-06-29 | 2,007,300 | 79.65 | 81.80 | 79.44 | 81.53 | 00:00:00 | | 2012-07-02 | 1,206,000 | 81.48 | 82.70 | 80.80 | 81.45 | 00:00:00 | | 2012-07-03 | 1,139,400 | 82.28 | 82.79 | 81.11 | 82.43 | 00:00:00 | | 2012-07-04 | 890,000 | 82.65 | 83.12 | 81.22 | 81.63 | 00:00:00 | | 2012-07-05 | 1,160,800 | 82.00 | 82.35 | 80.00 | 80.41 | 00:00:00 | | 2012-07-06 | 534,500 | 80.45 | 81.00 | 79.45 | 79.72 | 00:00:00 | | 2012-07-09 | 493,400 | 79.70 | 79.95 | 78.69 | 78.93 | 00:00:00 | | 2012-07-10 | 829,100 | 79.39 | 80.16 | 78.92 | 79.94 | 00:00:00 | | 2012-07-11 | 916,600 | 79.35 | 80.80 | 79.05 | 80.80 | 00:00:00 | | 2012-07-12 | 1,027,800 | 80.06 | 80.60 | 79.41 | 79.50 | 00:00:00 | | 2012-07-13 | 931,700 | 79.45 | 81.27 | 79.28 | 80.79 | 00:00:00 | | 2012-07-16 | 453,600 | 80.20 | 80.97 | 79.68 | 80.57 | 00:00:00 | | 2012-07-17 | 612,500 | 80.75 | 81.63 | 80.47 | 80.82 | 00:00:00 | | 2012-07-18 | 855,500 | 81.00 | 81.61 | 80.47 | 81.49 | 00:00:00 | | 2012-07-19 | 695,400 | 81.99 | 83.81 | 81.59 | 82.65 | 00:00:00 | | 2012-07-20 | 1,663,800 | 82.58 | 83.15 | 78.90 | 80.07 | 00:00:00 | | 2012-07-23 | 1,282,700 | 79.32 | 80.95 | 77.89 | 79.64 | 00:00:00 | | 2012-07-24 | 1,029,900 | 80.13 | 80.90 | 77.65 | 77.90 | 00:00:00 | | 2012-07-25 | 1,177,300 | 78.00 | 82.40 | 78.00 | 80.09 | 00:00:00 | | 2012-07-26 | 1,009,700 | 81.67 | 82.67 | 79.80 | 81.75 | 00:00:00 | | 2012-07-27 | 990,700 | 82.67 | 84.20 | 81.25 | 83.10 | 00:00:00 | | 2012-07-30 | 1,103,200 | 83.67 | 87.00 | 83.25 | 86.88 | 00:00:00 | | 2012-07-31 | 1,540,200 | 86.63 | 90.80 | 83.65 | 83.83 | 00:00:00 | | 2012-08-01 | 850,600 | 84.90 | 85.74 | 82.60 | 83.03 | 00:00:00 | | 2012-08-02 | 926,200 | 82.63 | 84.80 | 79.51 | 81.29 | 00:00:00 | | 2012-08-03 | 1,388,900 | 81.29 | 86.14 | 81.14 | 85.81 | 00:00:00 | | 2012-08-06 | 55,100 | 86.47 | 89.80 | 85.75 | 88.98 | 00:00:00 | | 2012-08-07 | 1,169,900 | 89.22 | 91.16 | 89.01 | 90.58 | 00:00:00 | | 2012-08-08 | 1,169,600 | 90.57 | 91.37 | 87.70 | 88.50 | 00:00:00 | | 2012-08-09 | 986,100 | 89.01 | 89.52 | 86.84 | 87.50 | 00:00:00 | | 2012-08-10 | 879,700 | 87.00 | 87.85 | 85.00 | 85.94 | 00:00:00 | | 2012-08-13 | 6,078,600 | 87.99 | 87.99 | 86.15 | 86.47 | 00:00:00 | | 2012-08-14 | 602,600 | 87.31 | 87.50 | 85.04 | 85.47 | 00:00:00 | | 2012-08-15 | 633,200 | 85.47 | 86.00 | 85.06 | 85.13 | 00:00:00 | | 2012-08-16 | 1,065,700 | 85.30 | 86.51 | 84.91 | 86.50 | 00:00:00 | | 2012-08-17 | 900,500 | 86.90 | 89.34 | 86.21 | 87.06 | 00:00:00 | | 2012-08-20 | 620,200 | 87.73 | 88.11 | 85.73 | 86.21 | 00:00:00 | | 2012-08-21 | 802,700 | 86.82 | 89.70 | 86.50 | 89.47 | 00:00:00 | | 2012-08-22 | 1,256,700 | 89.49 | 89.50 | 86.50 | 87.03 | 00:00:00 | | 2012-08-23 | 492,300 | 87.60 | 88.70 | 85.67 | 86.14 | 00:00:00 | | 2012-08-24 | 713,500 | 85.76 | 87.70 | 85.31 | 87.18 | 00:00:00 | | 2012-08-27 | 435,800 | 87.25 | 88.49 | 85.76 | 88.47 | 00:00:00 | | 2012-08-28 | 592,400 | 88.82 | 88.99 | 86.88 | 87.07 | 00:00:00 | | 2012-08-29 | 417,800 | 87.41 | 87.90 | 86.91 | 87.09 | 00:00:00 | | 2012-08-30 | 358,600 | 86.90 | 87.95 | 86.47 | 86.62 | 00:00:00 | | 2012-08-31 | 910,300 | 86.62 | 89.20 | 86.52 | 88.41 | 00:00:00 | | 2012-09-03 | 545,700 | 90.33 | 90.48 | 88.47 | 89.35 | 00:00:00 | | 2012-09-04 | 756,600 | 90.97 | 90.99 | 88.80 | 88.95 | 00:00:00 | | 2012-09-05 | 843,700 | 89.00 | 90.86 | 88.61 | 90.68 | 00:00:00 | | 2012-09-06 | 1,471,300 | 90.99 | 96.43 | 90.86 | 95.57 | 00:00:00 | | 2012-09-07 | 2,717,600 | 94.00 | 96.50 | 88.61 | 89.13 | 00:00:00 | | 2012-09-10 | 2,171,900 | 89.54 | 90.76 | 88.77 | 89.00 | 00:00:00 | | 2012-09-11 | 1,016,300 | 89.45 | 90.09 | 88.53 | 89.40 | 00:00:00 | | 2012-09-12 | 1,686,800 | 90.00 | 90.16 | 85.51 | 86.70 | 00:00:00 | | 2012-09-13 | 983,100 | 86.80 | 87.95 | 86.43 | 87.19 | 00:00:00 | | 2012-09-14 | 1,176,600 | 88.93 | 89.90 | 87.89 | 89.49 | 00:00:00 | | 2012-09-17 | 1,149,800 | 88.82 | 91.35 | 88.54 | 91.35 | 00:00:00 | | 2012-09-18 | 1,461,300 | 91.50 | 92.96 | 88.65 | 91.94 | 00:00:00 | | 2012-09-19 | 2,017,000 | 95.40 | 96.50 | 93.01 | 95.31 | 00:00:00 | | 2012-09-20 | 1,252,600 | 95.00 | 97.17 | 94.02 | 97.00 | 00:00:00 | | 2012-09-21 | 2,836,100 | 97.79 | 99.69 | 97.50 | 99.38 | 00:00:00 | | 2012-09-24 | 1,361,700 | 98.17 | 98.48 | 96.50 | 97.60 | 00:00:00 | | 2012-09-25 | 993,800 | 98.30 | 99.84 | 97.95 | 99.70 | 00:00:00 | | 2012-09-26 | 1,204,600 | 99.21 | 99.58 | 97.06 | 98.90 | 00:00:00 | | 2012-09-27 | 1,170,600 | 98.95 | 99.00 | 96.14 | 96.14 | 00:00:00 | | 2012-09-28 | 1,324,100 | 97.00 | 98.09 | 95.26 | 96.63 | 00:00:00 | | 2012-10-01 | 1,400,500 | 96.58 | 99.20 | 96.40 | 97.97 | 00:00:00 | | 2012-10-02 | 1,027,200 | 97.74 | 99.00 | 97.16 | 98.15 | 00:00:00 | | 2012-10-03 | 890,600 | 97.49 | 98.60 | 96.67 | 96.77 | 00:00:00 | | 2012-10-04 | 1,225,500 | 97.36 | 99.67 | 97.33 | 99.35 | 00:00:00 | | 2012-10-05 | 739,800 | 99.80 | 101.00 | 98.50 | 99.96 | 00:00:00 | | 2012-10-08 | 851,100 | 100.95 | 101.00 | 98.41 | 100.65 | 00:00:00 | | 2012-10-09 | 1,154,000 | 101.00 | 101.00 | 98.80 | 99.01 | 00:00:00 | | 2012-10-10 | 973,800 | 99.01 | 99.55 | 98.60 | 98.62 | 00:00:00 | | 2012-10-11 | 1,004,400 | 98.17 | 98.95 | 97.50 | 98.00 | 00:00:00 | | 2012-10-12 | 846,800 | 97.76 | 98.00 | 97.02 | 97.29 | 00:00:00 | | 2012-10-15 | 773,200 | 97.30 | 98.31 | 96.21 | 96.70 | 00:00:00 | | 2012-10-16 | 909,300 | 98.03 | 98.90 | 97.51 | 98.50 | 00:00:00 | | 2012-10-17 | 1,953,900 | 99.16 | 99.80 | 97.65 | 99.13 | 00:00:00 | | 2012-10-18 | 1,607,100 | 99.90 | 99.90 | 98.23 | 99.71 | 00:00:00 | | 2012-10-19 | 1,148,900 | 99.46 | 99.46 | 97.29 | 97.41 | 00:00:00 | | 2012-10-22 | 10,410,000 | 97.74 | 99.07 | 97.31 | 97.60 | 00:00:00 | | 2012-10-23 | 17,344,600 | 98.09 | 98.29 | 95.64 | 95.65 | 00:00:00 | | 2012-10-24 | 15,139,800 | 96.11 | 97.10 | 94.34 | 95.90 | 00:00:00 | | 2012-10-25 | 9,443,300 | 95.90 | 97.69 | 95.90 | 96.93 | 00:00:00 | | 2012-10-26 | 23,646,300 | 96.48 | 97.99 | 96.10 | 97.32 | 00:00:00 | | 2012-10-29 | 13,510,100 | 96.88 | 98.13 | 96.70 | 97.55 | 00:00:00 | | 2012-10-30 | 2,108,400 | 97.93 | 98.57 | 97.25 | 98.52 | 00:00:00 | | 2012-10-31 | 1,461,800 | 98.60 | 99.83 | 98.22 | 98.44 | 00:00:00 | | 2012-11-01 | 10,717,600 | 98.98 | 99.85 | 98.16 | 99.45 | 00:00:00 | | 2012-11-02 | 41,196,900 | 100.00 | 102.75 | 98.59 | 102.40 | 00:00:00 | | 2012-11-05 | 17,561,500 | 101.30 | 101.35 | 99.70 | 100.00 | 00:00:00 | | 2012-11-06 | 18,918,000 | 100.00 | 100.30 | 98.70 | 99.88 | 00:00:00 | | 2012-11-07 | 6,356,900 | 100.20 | 100.50 | 97.16 | 97.85 | 00:00:00 | | 2012-11-08 | 11,164,000 | 98.25 | 98.47 | 96.51 | 97.18 | 00:00:00 | | 2012-11-09 | 7,558,700 | 97.02 | 100.00 | 97.02 | 100.00 | 00:00:00 | | 2012-11-12 | 729,300 | 100.00 | 100.00 | 98.50 | 98.65 | 00:00:00 | | 2012-11-13 | 1,405,300 | 98.61 | 100.90 | 98.51 | 99.90 | 00:00:00 | | 2012-11-14 | 699,400 | 100.50 | 100.70 | 99.31 | 99.80 | 00:00:00 | | 2012-11-15 | 3,454,200 | 99.50 | 100.85 | 98.80 | 99.63 | 00:00:00 | | 2012-11-16 | 813,400 | 100.60 | 100.75 | 98.45 | 98.50 | 00:00:00 | | 2012-11-19 | 828,700 | 99.34 | 101.50 | 98.79 | 101.45 | 00:00:00 | | 2012-11-20 | 1,331,400 | 101.10 | 102.60 | 100.20 | 101.50 | 00:00:00 | | 2012-11-21 | 784,200 | 101.05 | 101.60 | 100.40 | 101.15 | 00:00:00 | | 2012-11-22 | 767,600 | 101.70 | 104.75 | 101.00 | 103.00 | 00:00:00 | | 2012-11-23 | 852,200 | 103.00 | 103.45 | 101.55 | 102.45 | 00:00:00 | | 2012-11-26 | 493,600 | 102.05 | 103.20 | 101.10 | 103.00 | 00:00:00 | | 2012-11-27 | 1,762,500 | 104.25 | 104.25 | 102.35 | 102.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
