|
 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 | | 2013-10-29 | 75,939,700 | 118.65 | 119.95 | 118.50 | 119.65 | 00:00:00 | | 2013-10-30 | 4,291,500 | 119.65 | 121.80 | 119.30 | 119.50 | 00:00:00 | | 2013-10-31 | 1,433,200 | 119.40 | 121.25 | 119.25 | 121.00 | 00:00:00 | | 2013-11-01 | 976,300 | 121.00 | 121.75 | 119.40 | 119.50 | 00:00:00 | | 2013-11-04 | 21,590,300 | 118.80 | 119.90 | 118.80 | 118.90 | 00:00:00 | | 2013-11-05 | 73,011,500 | 119.55 | 119.75 | 117.20 | 118.55 | 00:00:00 | | 2013-11-06 | 5,317,300 | 119.10 | 120.90 | 118.90 | 119.50 | 00:00:00 | | 2013-11-07 | 66,117,700 | 119.60 | 119.90 | 116.80 | 117.00 | 00:00:00 | | 2013-11-08 | 27,314,700 | 116.25 | 116.85 | 114.80 | 116.15 | 00:00:00 | | 2013-11-11 | 5,786,600 | 116.20 | 116.85 | 115.10 | 116.45 | 00:00:00 | | 2013-11-12 | 6,273,700 | 116.05 | 116.50 | 115.30 | 115.55 | 00:00:00 | | 2013-11-13 | 887,500 | 115.00 | 116.50 | 115.00 | 115.85 | 00:00:00 | | 2013-11-14 | 17,914,200 | 117.20 | 118.50 | 116.30 | 118.50 | 00:00:00 | | 2013-11-15 | 5,028,300 | 118.45 | 118.50 | 117.15 | 117.80 | 00:00:00 | | 2013-11-18 | 848,200 | 117.90 | 119.25 | 116.65 | 118.30 | 00:00:00 | | 2013-11-19 | 3,084,900 | 117.50 | 117.50 | 115.55 | 115.75 | 00:00:00 | | 2013-11-20 | 5,109,000 | 115.00 | 115.85 | 113.65 | 115.40 | 00:00:00 | | 2013-11-21 | 527,300 | 114.60 | 115.90 | 114.10 | 115.00 | 00:00:00 | | 2013-11-22 | 1,491,800 | 114.80 | 116.00 | 114.50 | 115.65 | 00:00:00 | | 2013-11-25 | 964,500 | 115.95 | 116.70 | 115.00 | 115.50 | 00:00:00 | | 2013-11-26 | 5,453,400 | 115.90 | 116.15 | 114.75 | 115.60 | 00:00:00 | | 2013-11-27 | 3,168,200 | 116.00 | 116.20 | 114.80 | 115.90 | 00:00:00 | | 2013-11-28 | 620,700 | 116.70 | 117.85 | 116.20 | 117.00 | 00:00:00 | | 2013-11-29 | 622,700 | 117.15 | 117.90 | 116.95 | 117.35 | 00:00:00 | | 2013-12-02 | 2,789,200 | 117.65 | 117.85 | 115.75 | 116.00 | 00:00:00 | | 2013-12-03 | 6,292,600 | 116.35 | 116.35 | 115.00 | 115.10 | 00:00:00 | | 2013-12-04 | 5,551,500 | 115.15 | 117.40 | 115.05 | 115.75 | 00:00:00 | | 2013-12-05 | 840,900 | 115.20 | 115.75 | 114.15 | 114.15 | 00:00:00 | | 2013-12-06 | 1,032,000 | 114.25 | 114.85 | 111.50 | 113.65 | 00:00:00 | | 2013-12-09 | 1,490,300 | 113.60 | 116.50 | 113.60 | 115.95 | 00:00:00 | | 2013-12-10 | 1,023,700 | 116.00 | 116.00 | 114.05 | 114.25 | 00:00:00 | | 2013-12-11 | 2,012,800 | 115.75 | 115.90 | 112.95 | 112.95 | 00:00:00 | | 2013-12-12 | 1,295,100 | 112.50 | 112.90 | 110.70 | 110.90 | 00:00:00 | | 2013-12-13 | 5,034,200 | 110.55 | 112.85 | 110.50 | 110.95 | 00:00:00 | | 2013-12-16 | 1,198,100 | 111.00 | 113.50 | 110.90 | 113.25 | 00:00:00 | | 2013-12-17 | 6,944,900 | 112.40 | 113.20 | 111.15 | 112.10 | 00:00:00 | | 2013-12-18 | 6,322,500 | 112.85 | 113.65 | 112.05 | 113.00 | 00:00:00 | | 2013-12-19 | 2,171,300 | 113.65 | 115.85 | 113.50 | 115.85 | 00:00:00 | | 2013-12-20 | 2,198,600 | 115.95 | 116.70 | 115.40 | 116.00 | 00:00:00 | | 2013-12-23 | 3,652,500 | 116.75 | 116.85 | 115.70 | 116.85 | 00:00:00 | | 2013-12-24 | 2,387,700 | 116.90 | 118.20 | 116.20 | 117.85 | 00:00:00 | | 2013-12-25 | 0 | 117.85 | 117.85 | 117.85 | 117.85 | 00:00:00 | | 2013-12-26 | 0 | 117.85 | 117.85 | 117.85 | 117.85 | 00:00:00 | | 2013-12-27 | 730,200 | 117.90 | 119.00 | 117.00 | 119.00 | 00:00:00 | | 2013-12-30 | 3,564,200 | 119.40 | 119.80 | 118.30 | 119.05 | 00:00:00 | | 2013-12-31 | 848,100 | 119.40 | 119.80 | 118.45 | 119.80 | 00:00:00 | | 2014-01-01 | 0 | 119.80 | 119.80 | 119.80 | 119.80 | 00:00:00 | | 2014-01-02 | 1,580,800 | 119.50 | 119.80 | 117.60 | 118.60 | 00:00:00 | | 2014-01-03 | 669,300 | 118.60 | 119.45 | 118.15 | 118.90 | 00:00:00 | | 2014-01-06 | 3,154,500 | 118.30 | 119.60 | 118.20 | 118.30 | 00:00:00 | | 2014-01-07 | 10,400,800 | 118.15 | 119.50 | 117.20 | 119.45 | 00:00:00 | | 2014-01-08 | 908,600 | 119.45 | 119.70 | 118.10 | 118.65 | 00:00:00 | | 2014-01-09 | 891,200 | 118.55 | 120.70 | 117.80 | 118.35 | 00:00:00 | | 2014-01-10 | 5,569,400 | 119.25 | 119.25 | 117.95 | 118.50 | 00:00:00 | | 2014-01-13 | 536,500 | 118.20 | 118.60 | 117.25 | 117.90 | 00:00:00 | | 2014-01-14 | 803,400 | 117.20 | 118.50 | 116.60 | 118.50 | 00:00:00 | | 2014-01-15 | 798,100 | 118.90 | 119.60 | 118.05 | 119.55 | 00:00:00 | | 2014-01-16 | 4,258,500 | 119.85 | 120.00 | 118.50 | 119.50 | 00:00:00 | | 2014-01-17 | 4,586,700 | 119.85 | 120.20 | 118.70 | 118.90 | 00:00:00 | | 2014-01-20 | 2,375,600 | 118.55 | 120.20 | 118.40 | 119.90 | 00:00:00 | | 2014-01-21 | 801,400 | 120.00 | 120.95 | 119.50 | 119.90 | 00:00:00 | | 2014-01-22 | 694,800 | 120.60 | 121.00 | 118.30 | 118.85 | 00:00:00 | | 2014-01-23 | 6,003,900 | 116.90 | 117.85 | 116.25 | 116.65 | 00:00:00 | | 2014-01-24 | 5,617,100 | 116.80 | 117.55 | 112.80 | 113.15 | 00:00:00 | | 2014-01-27 | 1,756,200 | 114.00 | 114.25 | 111.05 | 111.20 | 00:00:00 | | 2014-01-28 | 6,282,400 | 112.40 | 112.60 | 111.15 | 111.35 | 00:00:00 | | 2014-01-29 | 6,744,400 | 111.65 | 113.45 | 110.75 | 112.20 | 00:00:00 | | 2014-01-30 | 1,091,600 | 112.35 | 112.50 | 110.85 | 111.35 | 00:00:00 | | 2014-01-31 | 1,868,500 | 111.05 | 112.00 | 109.40 | 110.70 | 00:00:00 | | 2014-02-03 | 5,982,800 | 111.00 | 111.95 | 108.10 | 108.20 | 00:00:00 | | 2014-02-04 | 5,387,400 | 108.15 | 108.45 | 106.80 | 107.90 | 00:00:00 | | 2014-02-05 | 951,700 | 107.60 | 108.30 | 107.15 | 108.00 | 00:00:00 | | 2014-02-06 | 8,384,300 | 108.90 | 111.45 | 108.50 | 109.65 | 00:00:00 | | 2014-02-07 | 4,949,000 | 110.35 | 111.55 | 109.50 | 111.50 | 00:00:00 | | 2014-02-10 | 4,269,200 | 112.15 | 112.15 | 109.50 | 110.00 | 00:00:00 | | 2014-02-11 | 4,101,000 | 110.90 | 111.00 | 109.85 | 110.85 | 00:00:00 | | 2014-02-12 | 3,022,900 | 111.25 | 111.75 | 110.65 | 111.15 | 00:00:00 | | 2014-02-13 | 9,845,100 | 110.80 | 111.20 | 109.75 | 110.85 | 00:00:00 | | 2014-02-14 | 2,998,600 | 110.90 | 111.80 | 110.50 | 111.35 | 00:00:00 | | 2014-02-17 | 691,100 | 111.00 | 111.60 | 109.40 | 109.55 | 00:00:00 | | 2014-02-18 | 11,372,400 | 106.70 | 107.10 | 104.70 | 105.15 | 00:00:00 | | 2014-02-19 | 5,411,000 | 104.95 | 105.35 | 103.60 | 104.65 | 00:00:00 | | 2014-02-20 | 6,016,200 | 103.70 | 105.85 | 103.25 | 105.70 | 00:00:00 | | 2014-02-21 | 3,370,000 | 106.30 | 106.45 | 105.35 | 106.00 | 00:00:00 | | 2014-02-24 | 4,229,600 | 105.45 | 106.55 | 105.00 | 106.15 | 00:00:00 | | 2014-02-25 | 805,300 | 106.00 | 106.40 | 104.80 | 105.55 | 00:00:00 | | 2014-02-26 | 565,100 | 105.55 | 106.25 | 104.85 | 105.05 | 00:00:00 | | 2014-02-27 | 1,033,600 | 103.25 | 104.05 | 102.65 | 103.50 | 00:00:00 | | 2014-02-28 | 1,252,600 | 103.90 | 104.35 | 102.70 | 104.30 | 00:00:00 | | 2014-03-03 | 7,652,400 | 102.25 | 103.85 | 101.50 | 103.15 | 00:00:00 | | 2014-03-04 | 1,100,900 | 104.25 | 105.85 | 104.00 | 105.70 | 00:00:00 | | 2014-03-05 | 7,199,900 | 105.30 | 106.55 | 104.85 | 106.05 | 00:00:00 | | 2014-03-06 | 1,013,900 | 106.05 | 107.55 | 106.05 | 106.95 | 00:00:00 | | 2014-03-07 | 868,200 | 107.40 | 107.95 | 105.70 | 105.70 | 00:00:00 | | 2014-03-10 | 7,270,400 | 104.65 | 105.60 | 104.10 | 104.85 | 00:00:00 | | 2014-03-11 | 771,300 | 105.35 | 105.35 | 104.20 | 104.75 | 00:00:00 | | 2014-03-12 | 1,977,500 | 104.30 | 104.30 | 102.65 | 103.35 | 00:00:00 | | 2014-03-13 | 974,900 | 103.55 | 103.95 | 102.10 | 102.10 | 00:00:00 | | 2014-03-14 | 1,349,100 | 101.65 | 102.70 | 101.05 | 101.65 | 00:00:00 | | 2014-03-17 | 6,328,700 | 101.80 | 103.95 | 101.50 | 103.35 | 00:00:00 | | 2014-03-18 | 14,074,000 | 103.35 | 103.75 | 101.90 | 103.10 | 00:00:00 | | 2014-03-19 | 26,624,500 | 106.30 | 108.15 | 106.15 | 108.10 | 00:00:00 | | 2014-03-20 | 8,060,100 | 106.70 | 107.50 | 106.00 | 107.10 | 00:00:00 | | 2014-03-21 | 6,655,100 | 107.55 | 108.80 | 107.10 | 108.25 | 00:00:00 | | 2014-03-24 | 3,109,500 | 108.55 | 108.55 | 107.45 | 108.00 | 00:00:00 | | 2014-03-25 | 5,916,100 | 108.85 | 110.05 | 108.10 | 109.80 | 00:00:00 | | 2014-03-26 | 6,288,200 | 110.10 | 111.15 | 109.65 | 110.30 | 00:00:00 | | 2014-03-27 | 859,200 | 110.35 | 111.00 | 109.95 | 110.40 | 00:00:00 | | 2014-03-28 | 816,600 | 111.15 | 111.20 | 109.45 | 110.00 | 00:00:00 | | 2014-03-31 | 5,691,900 | 110.55 | 110.95 | 108.70 | 108.90 | 00:00:00 | | 2014-04-01 | 5,148,000 | 109.25 | 109.90 | 109.15 | 109.70 | 00:00:00 | | 2014-04-02 | 2,656,600 | 110.00 | 110.50 | 109.40 | 110.20 | 00:00:00 | | 2014-04-03 | 7,589,500 | 110.85 | 112.25 | 110.65 | 112.10 | 00:00:00 | | 2014-04-04 | 4,822,200 | 112.45 | 114.10 | 111.80 | 113.55 | 00:00:00 | | 2014-04-07 | 763,400 | 113.10 | 113.50 | 111.10 | 111.30 | 00:00:00 | | 2014-04-08 | 1,584,000 | 111.15 | 111.70 | 108.85 | 109.50 | 00:00:00 | | 2014-04-09 | 4,960,000 | 109.50 | 110.10 | 108.65 | 108.90 | 00:00:00 | | 2014-04-10 | 4,728,300 | 108.80 | 109.15 | 107.55 | 108.00 | 00:00:00 | | 2014-04-11 | 7,436,500 | 106.70 | 107.40 | 104.80 | 105.35 | 00:00:00 | | 2014-04-14 | 7,340,500 | 104.65 | 106.55 | 104.65 | 106.15 | 00:00:00 | | 2014-04-15 | 8,081,600 | 106.20 | 107.15 | 105.60 | 105.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
