|
 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 | | 2012-11-27 | 1,762,500 | 104.25 | 104.25 | 102.35 | 102.50 | 00:00:00 | | 2012-11-28 | 1,353,300 | 102.55 | 104.45 | 102.00 | 103.95 | 00:00:00 | | 2012-11-29 | 764,600 | 104.55 | 107.35 | 104.30 | 105.65 | 00:00:00 | | 2012-11-30 | 1,219,500 | 105.95 | 106.20 | 105.10 | 105.40 | 00:00:00 | | 2012-12-03 | 986,200 | 105.20 | 106.10 | 103.70 | 103.70 | 00:00:00 | | 2012-12-04 | 4,059,300 | 103.55 | 104.40 | 98.98 | 100.75 | 00:00:00 | | 2012-12-05 | 4,204,000 | 101.45 | 102.40 | 98.25 | 98.67 | 00:00:00 | | 2012-12-06 | 3,559,900 | 99.32 | 100.75 | 98.42 | 99.92 | 00:00:00 | | 2012-12-07 | 3,474,600 | 100.60 | 101.10 | 99.40 | 100.80 | 00:00:00 | | 2012-12-10 | 3,487,200 | 100.70 | 101.20 | 99.02 | 100.80 | 00:00:00 | | 2012-12-11 | 3,746,100 | 100.50 | 103.65 | 100.15 | 103.60 | 00:00:00 | | 2012-12-12 | 2,620,400 | 102.70 | 104.30 | 101.60 | 103.85 | 00:00:00 | | 2012-12-13 | 2,333,600 | 104.80 | 105.10 | 102.65 | 103.20 | 00:00:00 | | 2012-12-14 | 1,702,300 | 103.60 | 105.00 | 103.00 | 103.50 | 00:00:00 | | 2012-12-17 | 1,603,100 | 103.20 | 105.65 | 103.20 | 105.65 | 00:00:00 | | 2012-12-18 | 2,255,600 | 106.10 | 108.50 | 105.80 | 108.25 | 00:00:00 | | 2012-12-19 | 1,454,700 | 108.20 | 111.80 | 107.20 | 108.45 | 00:00:00 | | 2012-12-20 | 2,178,600 | 108.45 | 110.20 | 107.65 | 107.85 | 00:00:00 | | 2012-12-21 | 2,358,900 | 107.50 | 108.85 | 105.55 | 105.70 | 00:00:00 | | 2012-12-24 | 585,600 | 107.00 | 107.70 | 106.15 | 107.65 | 00:00:00 | | 2012-12-25 | 0 | 107.65 | 107.65 | 107.65 | 107.65 | 00:00:00 | | 2012-12-26 | 0 | 107.65 | 107.65 | 107.65 | 107.65 | 00:00:00 | | 2012-12-27 | 885,200 | 108.20 | 108.75 | 107.35 | 107.95 | 00:00:00 | | 2012-12-28 | 518,200 | 107.85 | 108.70 | 104.05 | 104.35 | 00:00:00 | | 2012-12-31 | 247,700 | 105.50 | 106.50 | 103.60 | 105.50 | 00:00:00 | | 2013-01-01 | 0 | 105.50 | 105.50 | 105.50 | 105.50 | 00:00:00 | | 2013-01-02 | 1,280,500 | 109.80 | 110.70 | 108.15 | 109.30 | 00:00:00 | | 2013-01-03 | 811,100 | 109.50 | 109.50 | 107.10 | 107.50 | 00:00:00 | | 2013-01-04 | 1,776,900 | 107.60 | 107.60 | 106.60 | 106.60 | 00:00:00 | | 2013-01-07 | 1,303,200 | 106.50 | 107.00 | 103.15 | 103.30 | 00:00:00 | | 2013-01-08 | 1,194,200 | 103.35 | 105.75 | 103.00 | 105.60 | 00:00:00 | | 2013-01-09 | 1,288,300 | 106.00 | 106.10 | 104.05 | 105.55 | 00:00:00 | | 2013-01-10 | 706,200 | 105.30 | 105.85 | 104.75 | 105.40 | 00:00:00 | | 2013-01-11 | 1,358,100 | 105.15 | 106.05 | 105.15 | 105.55 | 00:00:00 | | 2013-01-14 | 916,700 | 105.80 | 106.40 | 103.45 | 104.25 | 00:00:00 | | 2013-01-15 | 1,194,500 | 103.80 | 106.25 | 103.80 | 104.70 | 00:00:00 | | 2013-01-16 | 888,800 | 105.95 | 105.95 | 104.15 | 104.45 | 00:00:00 | | 2013-01-17 | 710,400 | 104.60 | 106.00 | 104.55 | 105.45 | 00:00:00 | | 2013-01-18 | 1,425,300 | 105.80 | 106.70 | 105.65 | 105.65 | 00:00:00 | | 2013-01-21 | 491,300 | 106.25 | 106.30 | 105.60 | 106.15 | 00:00:00 | | 2013-01-22 | 489,600 | 106.30 | 107.60 | 105.50 | 107.50 | 00:00:00 | | 2013-01-23 | 1,534,300 | 107.25 | 107.65 | 106.70 | 107.40 | 00:00:00 | | 2013-01-24 | 846,100 | 107.40 | 108.50 | 106.80 | 107.45 | 00:00:00 | | 2013-01-25 | 758,000 | 107.05 | 107.60 | 106.15 | 107.35 | 00:00:00 | | 2013-01-28 | 4,632,700 | 108.00 | 108.00 | 104.80 | 105.05 | 00:00:00 | | 2013-01-29 | 13,159,100 | 105.25 | 105.50 | 102.80 | 103.10 | 00:00:00 | | 2013-01-30 | 3,987,500 | 103.45 | 105.95 | 103.10 | 105.65 | 00:00:00 | | 2013-01-31 | 3,922,800 | 105.65 | 106.10 | 103.20 | 103.20 | 00:00:00 | | 2013-02-01 | 8,445,300 | 103.20 | 103.20 | 100.65 | 101.25 | 00:00:00 | | 2013-02-04 | 7,150,900 | 101.00 | 101.80 | 99.65 | 100.90 | 00:00:00 | | 2013-02-05 | 1,643,200 | 100.30 | 104.65 | 100.30 | 104.10 | 00:00:00 | | 2013-02-06 | 1,054,200 | 104.55 | 104.55 | 102.00 | 103.50 | 00:00:00 | | 2013-02-07 | 932,700 | 103.75 | 104.20 | 102.65 | 103.05 | 00:00:00 | | 2013-02-08 | 675,500 | 103.00 | 104.65 | 102.95 | 104.20 | 00:00:00 | | 2013-02-11 | 4,675,700 | 103.80 | 104.00 | 102.10 | 102.10 | 00:00:00 | | 2013-02-12 | 5,371,500 | 102.15 | 105.70 | 102.15 | 105.55 | 00:00:00 | | 2013-02-13 | 3,627,800 | 105.60 | 105.70 | 104.30 | 105.40 | 00:00:00 | | 2013-02-14 | 4,457,800 | 104.85 | 105.35 | 103.25 | 103.85 | 00:00:00 | | 2013-02-15 | 5,951,900 | 103.60 | 104.90 | 103.10 | 103.50 | 00:00:00 | | 2013-02-18 | 1,076,800 | 103.00 | 103.20 | 101.95 | 102.35 | 00:00:00 | | 2013-02-19 | 9,339,100 | 102.00 | 102.70 | 101.70 | 102.45 | 00:00:00 | | 2013-02-20 | 7,789,600 | 102.60 | 103.10 | 100.40 | 100.65 | 00:00:00 | | 2013-02-21 | 5,244,300 | 100.60 | 101.15 | 98.60 | 99.73 | 00:00:00 | | 2013-02-22 | 4,749,400 | 100.05 | 102.25 | 99.99 | 102.20 | 00:00:00 | | 2013-02-25 | 7,560,300 | 104.55 | 104.55 | 102.60 | 103.60 | 00:00:00 | | 2013-02-26 | 9,703,700 | 99.00 | 101.80 | 98.55 | 101.05 | 00:00:00 | | 2013-02-27 | 5,174,100 | 100.45 | 101.30 | 100.10 | 101.30 | 00:00:00 | | 2013-02-28 | 9,583,100 | 101.35 | 103.30 | 101.30 | 102.65 | 00:00:00 | | 2013-03-01 | 7,011,100 | 103.30 | 104.75 | 102.25 | 104.35 | 00:00:00 | | 2013-03-04 | 4,691,500 | 103.50 | 104.60 | 102.60 | 104.00 | 00:00:00 | | 2013-03-05 | 5,383,500 | 104.95 | 107.75 | 104.60 | 107.60 | 00:00:00 | | 2013-03-06 | 6,509,500 | 108.00 | 109.00 | 106.10 | 106.10 | 00:00:00 | | 2013-03-07 | 2,729,200 | 106.30 | 107.65 | 106.15 | 106.60 | 00:00:00 | | 2013-03-08 | 6,504,400 | 106.55 | 109.00 | 106.55 | 108.55 | 00:00:00 | | 2013-03-11 | 3,908,400 | 108.55 | 108.55 | 106.65 | 107.10 | 00:00:00 | | 2013-03-12 | 951,800 | 106.50 | 109.60 | 106.30 | 108.45 | 00:00:00 | | 2013-03-13 | 2,261,000 | 106.00 | 106.00 | 103.30 | 105.65 | 00:00:00 | | 2013-03-14 | 10,685,800 | 105.10 | 106.10 | 102.95 | 103.85 | 00:00:00 | | 2013-03-15 | 13,044,500 | 102.70 | 103.25 | 101.65 | 102.30 | 00:00:00 | | 2013-03-18 | 1,586,500 | 101.00 | 103.45 | 100.50 | 103.15 | 00:00:00 | | 2013-03-19 | 981,000 | 103.00 | 103.00 | 100.95 | 101.80 | 00:00:00 | | 2013-03-20 | 1,526,000 | 102.80 | 103.90 | 102.10 | 103.10 | 00:00:00 | | 2013-03-21 | 1,084,900 | 103.10 | 103.35 | 100.60 | 101.15 | 00:00:00 | | 2013-03-22 | 867,300 | 101.10 | 101.90 | 100.55 | 101.05 | 00:00:00 | | 2013-03-25 | 5,389,400 | 101.75 | 103.40 | 100.65 | 100.90 | 00:00:00 | | 2013-03-26 | 6,996,400 | 100.65 | 102.55 | 100.50 | 101.60 | 00:00:00 | | 2013-03-27 | 4,890,700 | 102.15 | 102.15 | 99.80 | 101.10 | 00:00:00 | | 2013-03-28 | 1,294,200 | 101.60 | 104.25 | 100.50 | 103.40 | 00:00:00 | | 2013-03-29 | 0 | 103.40 | 103.40 | 103.40 | 103.40 | 00:00:00 | | 2013-04-01 | 0 | 103.40 | 103.40 | 103.40 | 103.40 | 00:00:00 | | 2013-04-02 | 2,465,500 | 102.75 | 105.20 | 102.65 | 104.30 | 00:00:00 | | 2013-04-03 | 1,287,900 | 104.35 | 105.95 | 104.20 | 104.65 | 00:00:00 | | 2013-04-04 | 966,600 | 105.15 | 105.15 | 102.15 | 102.70 | 00:00:00 | | 2013-04-05 | 1,711,900 | 102.85 | 103.10 | 100.00 | 101.05 | 00:00:00 | | 2013-04-08 | 866,200 | 100.90 | 102.20 | 100.50 | 100.95 | 00:00:00 | | 2013-04-09 | 4,624,900 | 101.20 | 101.35 | 99.18 | 99.75 | 00:00:00 | | 2013-04-10 | 5,029,700 | 99.90 | 100.75 | 98.93 | 99.82 | 00:00:00 | | 2013-04-11 | 3,974,400 | 99.83 | 101.30 | 99.74 | 100.65 | 00:00:00 | | 2013-04-12 | 732,500 | 100.55 | 101.85 | 100.00 | 101.15 | 00:00:00 | | 2013-04-15 | 4,333,400 | 100.60 | 101.20 | 99.10 | 100.75 | 00:00:00 | | 2013-04-16 | 1,323,000 | 100.20 | 100.30 | 98.10 | 98.51 | 00:00:00 | | 2013-04-17 | 2,744,700 | 99.07 | 99.53 | 93.41 | 94.49 | 00:00:00 | | 2013-04-18 | 2,869,000 | 94.34 | 95.15 | 92.85 | 92.85 | 00:00:00 | | 2013-04-19 | 2,970,200 | 93.62 | 97.50 | 92.58 | 96.97 | 00:00:00 | | 2013-04-22 | 45,193,300 | 98.43 | 98.76 | 96.52 | 97.02 | 00:00:00 | | 2013-04-23 | 6,532,300 | 97.42 | 99.81 | 97.03 | 99.57 | 00:00:00 | | 2013-04-24 | 9,231,500 | 99.37 | 101.55 | 98.97 | 100.55 | 00:00:00 | | 2013-04-25 | 16,628,000 | 101.00 | 101.85 | 99.91 | 101.15 | 00:00:00 | | 2013-04-26 | 6,060,200 | 100.55 | 101.45 | 100.20 | 101.25 | 00:00:00 | | 2013-04-29 | 28,141,400 | 101.80 | 102.70 | 101.05 | 102.25 | 00:00:00 | | 2013-04-30 | 5,658,400 | 102.50 | 103.25 | 101.90 | 102.05 | 00:00:00 | | 2013-05-01 | 0 | 102.05 | 102.05 | 102.05 | 102.05 | 00:00:00 | | 2013-05-02 | 6,817,500 | 101.00 | 102.70 | 99.62 | 100.60 | 00:00:00 | | 2013-05-03 | 2,462,000 | 101.55 | 103.60 | 101.00 | 103.40 | 00:00:00 | | 2013-05-06 | 31,806,600 | 103.40 | 104.00 | 102.25 | 102.80 | 00:00:00 | | 2013-05-07 | 27,646,700 | 103.55 | 103.60 | 101.20 | 101.55 | 00:00:00 | | 2013-05-08 | 66,780,200 | 101.80 | 104.00 | 101.40 | 103.75 | 00:00:00 | | 2013-05-09 | 58,901,900 | 102.90 | 103.45 | 101.55 | 102.00 | 00:00:00 | | 2013-05-10 | 19,046,900 | 102.60 | 104.35 | 102.25 | 103.00 | 00:00:00 | | 2013-05-13 | 1,255,400 | 103.45 | 104.25 | 102.20 | 103.35 | 00:00:00 | | 2013-05-14 | 5,363,500 | 103.65 | 104.50 | 102.00 | 104.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
