|
 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 | | 2013-05-14 | 5,363,500 | 103.65 | 104.50 | 102.00 | 104.35 | 00:00:00 | | 2013-05-15 | 7,683,400 | 104.35 | 105.50 | 104.00 | 105.50 | 00:00:00 | | 2013-05-16 | 1,092,600 | 105.70 | 105.75 | 102.45 | 102.80 | 00:00:00 | | 2013-05-17 | 1,792,600 | 103.25 | 105.50 | 102.90 | 104.70 | 00:00:00 | | 2013-05-20 | 1,416,700 | 104.30 | 104.55 | 101.70 | 102.05 | 00:00:00 | | 2013-05-21 | 7,599,800 | 101.70 | 102.80 | 101.40 | 101.80 | 00:00:00 | | 2013-05-22 | 5,844,400 | 101.85 | 102.30 | 100.30 | 100.90 | 00:00:00 | | 2013-05-23 | 5,384,400 | 98.50 | 100.35 | 98.50 | 99.05 | 00:00:00 | | 2013-05-24 | 5,083,500 | 99.50 | 99.81 | 97.10 | 97.75 | 00:00:00 | | 2013-05-27 | 385,100 | 98.30 | 99.00 | 97.81 | 98.33 | 00:00:00 | | 2013-05-28 | 1,730,400 | 98.15 | 99.70 | 98.11 | 98.61 | 00:00:00 | | 2013-05-29 | 893,100 | 98.15 | 98.90 | 97.13 | 97.29 | 00:00:00 | | 2013-05-30 | 7,545,100 | 97.50 | 98.64 | 97.00 | 98.30 | 00:00:00 | | 2013-05-31 | 8,398,100 | 98.14 | 98.14 | 95.70 | 95.82 | 00:00:00 | | 2013-06-03 | 1,748,000 | 95.60 | 98.10 | 95.40 | 97.22 | 00:00:00 | | 2013-06-04 | 1,153,500 | 98.00 | 99.22 | 97.76 | 97.92 | 00:00:00 | | 2013-06-05 | 1,595,200 | 96.92 | 99.47 | 96.36 | 99.11 | 00:00:00 | | 2013-06-06 | 1,507,600 | 99.70 | 100.60 | 98.49 | 98.49 | 00:00:00 | | 2013-06-07 | 2,139,800 | 98.50 | 100.70 | 98.31 | 100.05 | 00:00:00 | | 2013-06-10 | 10,464,100 | 100.40 | 100.65 | 99.05 | 100.00 | 00:00:00 | | 2013-06-11 | 14,304,900 | 99.10 | 99.30 | 96.33 | 97.84 | 00:00:00 | | 2013-06-12 | 12,167,700 | 96.40 | 102.75 | 95.90 | 101.30 | 00:00:00 | | 2013-06-13 | 9,687,000 | 101.20 | 101.20 | 98.53 | 99.49 | 00:00:00 | | 2013-06-14 | 7,174,700 | 98.20 | 98.96 | 97.50 | 97.65 | 00:00:00 | | 2013-06-17 | 5,454,600 | 97.50 | 98.50 | 97.15 | 97.70 | 00:00:00 | | 2013-06-18 | 4,822,000 | 97.67 | 98.20 | 97.33 | 97.72 | 00:00:00 | | 2013-06-19 | 8,541,200 | 98.16 | 98.84 | 97.05 | 97.83 | 00:00:00 | | 2013-06-20 | 10,096,600 | 96.51 | 97.24 | 95.01 | 95.30 | 00:00:00 | | 2013-06-21 | 14,366,800 | 95.64 | 95.67 | 92.72 | 92.72 | 00:00:00 | | 2013-06-24 | 2,149,500 | 92.26 | 92.75 | 90.13 | 91.75 | 00:00:00 | | 2013-06-25 | 7,658,300 | 92.73 | 94.99 | 92.11 | 94.21 | 00:00:00 | | 2013-06-26 | 6,412,000 | 95.35 | 96.40 | 94.50 | 96.00 | 00:00:00 | | 2013-06-27 | 5,486,100 | 96.00 | 96.91 | 95.10 | 96.26 | 00:00:00 | | 2013-06-28 | 7,101,900 | 96.33 | 97.33 | 94.34 | 94.84 | 00:00:00 | | 2013-07-01 | 809,200 | 95.72 | 97.98 | 95.55 | 97.59 | 00:00:00 | | 2013-07-02 | 5,428,400 | 97.41 | 97.41 | 95.80 | 96.16 | 00:00:00 | | 2013-07-03 | 4,149,400 | 95.18 | 96.20 | 94.70 | 95.96 | 00:00:00 | | 2013-07-04 | 5,050,700 | 96.76 | 99.00 | 96.30 | 98.80 | 00:00:00 | | 2013-07-05 | 4,417,200 | 98.86 | 99.70 | 96.65 | 96.89 | 00:00:00 | | 2013-07-08 | 4,070,900 | 97.37 | 99.61 | 97.26 | 98.70 | 00:00:00 | | 2013-07-09 | 4,811,200 | 98.85 | 99.47 | 96.59 | 97.40 | 00:00:00 | | 2013-07-10 | 13,657,800 | 97.11 | 98.96 | 97.08 | 98.60 | 00:00:00 | | 2013-07-11 | 1,095,000 | 99.60 | 99.88 | 98.91 | 99.83 | 00:00:00 | | 2013-07-12 | 1,016,000 | 99.97 | 100.20 | 96.59 | 97.50 | 00:00:00 | | 2013-07-15 | 4,433,800 | 98.09 | 99.48 | 97.79 | 99.16 | 00:00:00 | | 2013-07-16 | 5,534,500 | 99.06 | 99.25 | 97.04 | 97.56 | 00:00:00 | | 2013-07-17 | 2,130,000 | 98.14 | 98.96 | 96.42 | 98.02 | 00:00:00 | | 2013-07-18 | 2,282,700 | 97.71 | 98.99 | 97.31 | 98.59 | 00:00:00 | | 2013-07-19 | 5,680,000 | 98.51 | 98.83 | 97.55 | 98.03 | 00:00:00 | | 2013-07-22 | 7,987,700 | 98.40 | 98.92 | 97.60 | 97.84 | 00:00:00 | | 2013-07-23 | 3,243,800 | 97.84 | 98.93 | 97.73 | 97.73 | 00:00:00 | | 2013-07-24 | 3,283,800 | 98.00 | 99.45 | 98.00 | 98.88 | 00:00:00 | | 2013-07-25 | 3,692,300 | 98.45 | 99.26 | 98.00 | 99.20 | 00:00:00 | | 2013-07-26 | 4,352,000 | 99.59 | 100.55 | 99.57 | 99.85 | 00:00:00 | | 2013-07-29 | 848,600 | 100.75 | 101.75 | 100.50 | 101.50 | 00:00:00 | | 2013-07-30 | 1,506,800 | 102.00 | 103.10 | 101.00 | 102.95 | 00:00:00 | | 2013-07-31 | 1,462,700 | 102.95 | 103.85 | 99.99 | 100.20 | 00:00:00 | | 2013-08-01 | 3,751,000 | 100.95 | 102.00 | 100.55 | 101.85 | 00:00:00 | | 2013-08-02 | 5,255,000 | 102.30 | 103.00 | 102.00 | 102.90 | 00:00:00 | | 2013-08-05 | 460,500 | 103.25 | 103.50 | 102.60 | 102.65 | 00:00:00 | | 2013-08-06 | 910,200 | 103.00 | 104.60 | 102.65 | 103.75 | 00:00:00 | | 2013-08-07 | 786,800 | 104.00 | 104.10 | 102.90 | 103.75 | 00:00:00 | | 2013-08-08 | 662,200 | 104.05 | 104.30 | 103.10 | 103.45 | 00:00:00 | | 2013-08-09 | 639,000 | 103.50 | 103.70 | 102.35 | 103.20 | 00:00:00 | | 2013-08-12 | 345,400 | 103.25 | 104.25 | 103.20 | 103.45 | 00:00:00 | | 2013-08-13 | 703,500 | 104.05 | 104.70 | 103.55 | 103.95 | 00:00:00 | | 2013-08-14 | 438,300 | 103.90 | 104.75 | 103.50 | 103.75 | 00:00:00 | | 2013-08-15 | 524,600 | 103.50 | 104.00 | 102.75 | 103.90 | 00:00:00 | | 2013-08-16 | 1,154,200 | 104.20 | 104.20 | 102.50 | 102.75 | 00:00:00 | | 2013-08-19 | 758,800 | 102.80 | 103.70 | 102.05 | 102.70 | 00:00:00 | | 2013-08-20 | 6,755,800 | 102.50 | 102.50 | 100.55 | 101.10 | 00:00:00 | | 2013-08-21 | 3,226,100 | 101.35 | 101.80 | 100.30 | 100.40 | 00:00:00 | | 2013-08-22 | 4,948,000 | 100.85 | 104.00 | 100.40 | 103.50 | 00:00:00 | | 2013-08-23 | 3,453,200 | 103.35 | 103.45 | 101.70 | 102.35 | 00:00:00 | | 2013-08-26 | 890,700 | 101.75 | 103.00 | 101.70 | 103.00 | 00:00:00 | | 2013-08-27 | 7,734,200 | 101.75 | 103.35 | 100.40 | 100.40 | 00:00:00 | | 2013-08-28 | 5,562,800 | 100.20 | 100.60 | 98.22 | 99.78 | 00:00:00 | | 2013-08-29 | 2,662,500 | 100.25 | 101.70 | 99.40 | 100.65 | 00:00:00 | | 2013-08-30 | 4,411,800 | 100.30 | 101.80 | 99.64 | 100.15 | 00:00:00 | | 2013-09-02 | 4,937,600 | 101.05 | 102.45 | 101.00 | 102.00 | 00:00:00 | | 2013-09-03 | 806,200 | 102.00 | 103.70 | 101.30 | 102.85 | 00:00:00 | | 2013-09-04 | 734,600 | 103.45 | 105.00 | 102.40 | 104.50 | 00:00:00 | | 2013-09-05 | 2,855,700 | 104.15 | 104.55 | 103.45 | 103.80 | 00:00:00 | | 2013-09-06 | 979,000 | 103.85 | 105.55 | 103.45 | 105.55 | 00:00:00 | | 2013-09-09 | 551,200 | 105.60 | 106.15 | 105.15 | 105.55 | 00:00:00 | | 2013-09-10 | 950,900 | 106.20 | 108.20 | 105.70 | 108.10 | 00:00:00 | | 2013-09-11 | 1,056,000 | 107.65 | 108.05 | 106.30 | 107.05 | 00:00:00 | | 2013-09-12 | 3,860,200 | 107.05 | 107.90 | 106.15 | 107.60 | 00:00:00 | | 2013-09-13 | 10,305,600 | 108.20 | 110.30 | 107.80 | 110.00 | 00:00:00 | | 2013-09-16 | 5,980,900 | 111.25 | 112.15 | 110.10 | 110.65 | 00:00:00 | | 2013-09-17 | 9,762,900 | 110.25 | 111.10 | 108.85 | 110.20 | 00:00:00 | | 2013-09-18 | 8,541,100 | 112.00 | 112.60 | 109.65 | 111.10 | 00:00:00 | | 2013-09-19 | 7,306,000 | 112.95 | 114.30 | 111.60 | 113.35 | 00:00:00 | | 2013-09-20 | 7,399,300 | 113.05 | 113.50 | 112.00 | 112.40 | 00:00:00 | | 2013-09-23 | 1,134,200 | 112.40 | 113.30 | 112.20 | 113.05 | 00:00:00 | | 2013-09-24 | 1,802,500 | 113.50 | 114.20 | 112.85 | 113.25 | 00:00:00 | | 2013-09-25 | 1,139,100 | 113.45 | 114.60 | 112.75 | 114.50 | 00:00:00 | | 2013-09-26 | 745,100 | 114.55 | 116.10 | 113.85 | 114.20 | 00:00:00 | | 2013-09-27 | 994,000 | 114.65 | 115.00 | 113.00 | 113.70 | 00:00:00 | | 2013-09-30 | 4,381,200 | 112.40 | 114.15 | 111.80 | 113.90 | 00:00:00 | | 2013-10-01 | 869,900 | 113.80 | 114.50 | 112.75 | 114.35 | 00:00:00 | | 2013-10-02 | 905,300 | 114.00 | 114.00 | 112.55 | 113.00 | 00:00:00 | | 2013-10-03 | 1,487,500 | 113.00 | 113.20 | 112.15 | 113.00 | 00:00:00 | | 2013-10-04 | 573,500 | 112.90 | 113.40 | 112.40 | 112.85 | 00:00:00 | | 2013-10-07 | 4,101,200 | 112.20 | 112.75 | 111.20 | 111.80 | 00:00:00 | | 2013-10-08 | 677,500 | 111.95 | 112.40 | 111.35 | 111.35 | 00:00:00 | | 2013-10-09 | 869,700 | 111.75 | 113.60 | 111.50 | 113.00 | 00:00:00 | | 2013-10-10 | 5,019,000 | 113.60 | 114.10 | 112.55 | 114.10 | 00:00:00 | | 2013-10-11 | 2,479,700 | 114.60 | 114.75 | 113.60 | 114.55 | 00:00:00 | | 2013-10-14 | 894,700 | 114.05 | 114.50 | 113.30 | 114.00 | 00:00:00 | | 2013-10-15 | 630,800 | 114.35 | 114.90 | 114.00 | 114.90 | 00:00:00 | | 2013-10-16 | 989,900 | 114.30 | 115.30 | 113.65 | 114.80 | 00:00:00 | | 2013-10-17 | 4,133,900 | 115.05 | 116.10 | 114.80 | 116.00 | 00:00:00 | | 2013-10-18 | 31,905,800 | 116.50 | 118.70 | 116.40 | 118.35 | 00:00:00 | | 2013-10-21 | 1,330,700 | 118.50 | 118.60 | 117.10 | 117.65 | 00:00:00 | | 2013-10-22 | 1,209,300 | 117.60 | 118.60 | 116.95 | 117.75 | 00:00:00 | | 2013-10-23 | 663,400 | 117.45 | 118.35 | 117.05 | 117.40 | 00:00:00 | | 2013-10-24 | 82,617,200 | 117.85 | 118.50 | 117.00 | 117.80 | 00:00:00 | | 2013-10-25 | 22,705,900 | 117.65 | 119.05 | 117.10 | 118.35 | 00:00:00 | | 2013-10-28 | 36,482,100 | 118.55 | 119.50 | 118.00 | 119.25 | 00:00:00 | | 2013-10-29 | 75,939,700 | 118.65 | 119.95 | 118.50 | 119.65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
