|
 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 | | 2014-04-15 | 8,081,600 | 106.20 | 107.15 | 105.60 | 105.90 | 00:00:00 | | 2014-04-16 | 7,496,900 | 107.15 | 107.45 | 105.35 | 106.20 | 00:00:00 | | 2014-04-17 | 3,444,900 | 106.10 | 106.45 | 105.00 | 106.15 | 00:00:00 | | 2014-04-18 | 0 | 106.15 | 106.15 | 106.15 | 106.15 | 00:00:00 | | 2014-04-21 | 0 | 106.15 | 106.15 | 106.15 | 106.15 | 00:00:00 | | 2014-04-22 | 35,596,200 | 106.95 | 107.95 | 106.20 | 107.40 | 00:00:00 | | 2014-04-23 | 25,484,300 | 107.20 | 108.05 | 106.60 | 107.25 | 00:00:00 | | 2014-04-24 | 21,620,700 | 107.90 | 108.20 | 106.50 | 107.65 | 00:00:00 | | 2014-04-25 | 8,025,300 | 107.10 | 107.80 | 106.85 | 107.05 | 00:00:00 | | 2014-04-28 | 3,636,600 | 108.00 | 108.20 | 106.90 | 107.70 | 00:00:00 | | 2014-04-29 | 1,304,900 | 107.75 | 108.25 | 107.05 | 107.80 | 00:00:00 | | 2014-04-30 | 3,226,100 | 107.45 | 108.60 | 107.40 | 108.15 | 00:00:00 | | 2014-05-01 | 0 | 108.15 | 108.15 | 108.15 | 108.15 | 00:00:00 | | 2014-05-02 | 9,786,300 | 107.50 | 108.10 | 106.35 | 106.45 | 00:00:00 | | 2014-05-05 | 11,315,100 | 106.60 | 106.95 | 105.05 | 106.10 | 00:00:00 | | 2014-05-06 | 31,897,000 | 106.05 | 106.50 | 104.80 | 105.45 | 00:00:00 | | 2014-05-07 | 21,039,600 | 104.95 | 106.30 | 104.70 | 105.55 | 00:00:00 | | 2014-05-08 | 19,588,100 | 105.60 | 106.80 | 105.20 | 106.75 | 00:00:00 | | 2014-05-09 | 14,142,600 | 106.80 | 107.40 | 106.05 | 107.05 | 00:00:00 | | 2014-05-12 | 2,436,800 | 107.10 | 107.90 | 106.95 | 107.70 | 00:00:00 | | 2014-05-13 | 4,755,000 | 107.85 | 108.35 | 107.45 | 107.55 | 00:00:00 | | 2014-05-14 | 3,862,900 | 107.50 | 108.05 | 107.05 | 107.80 | 00:00:00 | | 2014-05-15 | 4,282,600 | 108.05 | 108.80 | 106.00 | 106.35 | 00:00:00 | | 2014-05-16 | 12,384,600 | 106.30 | 107.50 | 105.30 | 107.30 | 00:00:00 | | 2014-05-19 | 1,053,300 | 107.55 | 108.15 | 105.35 | 105.45 | 00:00:00 | | 2014-05-20 | 7,741,300 | 105.00 | 105.00 | 102.50 | 103.65 | 00:00:00 | | 2014-05-21 | 8,617,500 | 103.00 | 104.95 | 102.70 | 104.35 | 00:00:00 | | 2014-05-22 | 5,016,100 | 104.40 | 105.70 | 104.25 | 105.00 | 00:00:00 | | 2014-05-23 | 4,045,600 | 105.05 | 105.10 | 103.30 | 104.80 | 00:00:00 | | 2014-05-26 | 510,100 | 104.95 | 106.60 | 104.95 | 106.20 | 00:00:00 | | 2014-05-27 | 6,226,600 | 105.85 | 106.70 | 105.50 | 106.05 | 00:00:00 | | 2014-05-28 | 3,267,400 | 105.80 | 106.65 | 105.70 | 106.65 | 00:00:00 | | 2014-05-29 | 1,617,900 | 106.15 | 107.05 | 105.50 | 106.65 | 00:00:00 | | 2014-05-30 | 1,214,800 | 106.00 | 107.30 | 105.95 | 106.50 | 00:00:00 | | 2014-06-02 | 8,311,400 | 106.50 | 107.40 | 106.10 | 106.10 | 00:00:00 | | 2014-06-03 | 5,038,000 | 106.50 | 107.10 | 106.15 | 106.35 | 00:00:00 | | 2014-06-04 | 5,057,600 | 106.30 | 106.30 | 104.45 | 105.55 | 00:00:00 | | 2014-06-05 | 962,800 | 105.25 | 106.95 | 104.35 | 106.40 | 00:00:00 | | 2014-06-06 | 904,700 | 106.25 | 107.75 | 105.90 | 107.50 | 00:00:00 | | 2014-06-09 | 747,400 | 107.50 | 108.90 | 107.25 | 108.75 | 00:00:00 | | 2014-06-10 | 7,747,800 | 108.50 | 110.35 | 108.25 | 110.25 | 00:00:00 | | 2014-06-11 | 7,642,600 | 110.80 | 112.90 | 110.60 | 111.50 | 00:00:00 | | 2014-06-12 | 1,176,100 | 112.55 | 112.85 | 110.75 | 111.25 | 00:00:00 | | 2014-06-13 | 693,000 | 111.20 | 111.50 | 110.60 | 111.25 | 00:00:00 | | 2014-06-16 | 5,021,700 | 110.55 | 111.05 | 109.40 | 110.30 | 00:00:00 | | 2014-06-17 | 1,120,500 | 110.40 | 111.40 | 110.35 | 110.65 | 00:00:00 | | 2014-06-18 | 846,900 | 110.75 | 111.65 | 110.40 | 111.20 | 00:00:00 | | 2014-06-19 | 8,563,900 | 112.40 | 113.10 | 111.85 | 113.00 | 00:00:00 | | 2014-06-20 | 10,887,000 | 112.70 | 113.50 | 111.75 | 112.50 | 00:00:00 | | 2014-06-23 | 14,698,400 | 112.45 | 112.70 | 111.75 | 112.50 | 00:00:00 | | 2014-06-24 | 5,188,200 | 112.50 | 112.65 | 111.70 | 112.50 | 00:00:00 | | 2014-06-25 | 10,715,700 | 112.00 | 112.70 | 110.95 | 111.70 | 00:00:00 | | 2014-06-26 | 3,780,100 | 112.00 | 112.60 | 111.50 | 112.35 | 00:00:00 | | 2014-06-27 | 3,024,500 | 112.95 | 112.95 | 112.00 | 112.30 | 00:00:00 | | 2014-06-30 | 870,700 | 112.15 | 112.90 | 111.70 | 112.40 | 00:00:00 | | 2014-07-01 | 758,300 | 112.60 | 113.05 | 111.75 | 112.45 | 00:00:00 | | 2014-07-02 | 840,300 | 112.25 | 112.90 | 111.50 | 112.10 | 00:00:00 | | 2014-07-03 | 1,120,500 | 111.70 | 115.15 | 111.65 | 114.60 | 00:00:00 | | 2014-07-04 | 578,500 | 114.75 | 115.10 | 113.75 | 114.45 | 00:00:00 | | 2014-07-07 | 2,918,300 | 114.10 | 114.20 | 112.90 | 113.10 | 00:00:00 | | 2014-07-08 | 1,032,000 | 112.90 | 113.60 | 111.35 | 111.75 | 00:00:00 | | 2014-07-09 | 727,200 | 112.60 | 112.90 | 111.80 | 112.10 | 00:00:00 | | 2014-07-10 | 1,500,100 | 112.15 | 112.40 | 109.85 | 111.05 | 00:00:00 | | 2014-07-11 | 2,495,000 | 111.35 | 111.70 | 109.90 | 110.45 | 00:00:00 | | 2014-07-14 | 4,141,300 | 110.50 | 111.50 | 109.95 | 110.55 | 00:00:00 | | 2014-07-15 | 935,700 | 110.50 | 110.95 | 109.30 | 109.65 | 00:00:00 | | 2014-07-16 | 609,300 | 110.20 | 111.55 | 109.70 | 111.45 | 00:00:00 | | 2014-07-17 | 3,063,800 | 111.25 | 111.35 | 110.05 | 110.45 | 00:00:00 | | 2014-07-18 | 8,062,900 | 110.00 | 110.10 | 109.15 | 109.90 | 00:00:00 | | 2014-07-21 | 3,529,600 | 21.98 | 22.03 | 21.75 | 21.82 | 00:00:00 | | 2014-07-22 | 961,400 | 109.50 | 110.00 | 108.65 | 109.65 | 00:00:00 | | 2014-07-23 | 906,400 | 109.15 | 110.15 | 109.05 | 110.00 | 00:00:00 | | 2014-07-24 | 727,300 | 110.15 | 111.30 | 109.45 | 111.10 | 00:00:00 | | 2014-07-25 | 1,270,800 | 110.95 | 112.90 | 110.55 | 111.45 | 00:00:00 | | 2014-07-28 | 2,306,100 | 22.77 | 22.77 | 22.29 | 22.49 | 00:00:00 | | 2014-07-29 | 6,768,400 | 22.52 | 22.58 | 22.27 | 22.29 | 00:00:00 | | 2014-07-30 | 4,248,300 | 22.28 | 22.52 | 22.19 | 22.34 | 00:00:00 | | 2014-07-31 | 4,591,400 | 22.50 | 22.56 | 21.75 | 21.85 | 00:00:00 | | 2014-08-01 | 5,538,300 | 21.92 | 22.02 | 21.31 | 21.39 | 00:00:00 | | 2014-08-04 | 4,915,900 | 21.49 | 21.51 | 21.17 | 21.25 | 00:00:00 | | 2014-08-05 | 4,175,000 | 21.38 | 21.46 | 21.17 | 21.23 | 00:00:00 | | 2014-08-06 | 6,423,500 | 21.12 | 21.18 | 20.88 | 21.12 | 00:00:00 | | 2014-08-07 | 7,694,500 | 21.07 | 21.30 | 20.84 | 20.90 | 00:00:00 | | 2014-08-08 | 3,639,900 | 20.74 | 21.06 | 20.68 | 20.89 | 00:00:00 | | 2014-08-11 | 5,409,600 | 21.13 | 21.32 | 21.01 | 21.20 | 00:00:00 | | 2014-08-12 | 5,740,000 | 21.23 | 21.62 | 21.15 | 21.50 | 00:00:00 | | 2014-08-13 | 4,063,900 | 21.67 | 21.71 | 21.28 | 21.47 | 00:00:00 | | 2014-08-14 | 2,186,900 | 21.35 | 21.54 | 21.23 | 21.49 | 00:00:00 | | 2014-08-15 | 3,417,800 | 21.58 | 21.87 | 21.37 | 21.41 | 00:00:00 | | 2014-08-18 | 5,105,500 | 21.65 | 21.75 | 21.52 | 21.70 | 00:00:00 | | 2014-08-19 | 1,832,800 | 21.77 | 21.84 | 21.70 | 21.81 | 00:00:00 | | 2014-08-20 | 2,388,800 | 21.82 | 21.89 | 21.72 | 21.86 | 00:00:00 | | 2014-08-21 | 3,021,900 | 21.86 | 22.16 | 21.82 | 22.12 | 00:00:00 | | 2014-08-22 | 3,449,400 | 22.16 | 22.16 | 21.66 | 21.72 | 00:00:00 | | 2014-08-25 | 3,202,500 | 22.00 | 22.03 | 21.72 | 21.98 | 00:00:00 | | 2014-08-26 | 4,072,800 | 21.95 | 22.39 | 21.92 | 22.39 | 00:00:00 | | 2014-08-27 | 3,342,600 | 22.35 | 22.36 | 22.18 | 22.32 | 00:00:00 | | 2014-08-28 | 4,870,700 | 22.20 | 22.36 | 22.04 | 22.11 | 00:00:00 | | 2014-08-29 | 3,287,200 | 22.18 | 22.23 | 21.78 | 22.05 | 00:00:00 | | 2014-09-01 | 3,095,600 | 22.06 | 22.21 | 22.05 | 22.20 | 00:00:00 | | 2014-09-02 | 2,364,300 | 22.25 | 22.43 | 22.21 | 22.33 | 00:00:00 | | 2014-09-03 | 6,073,800 | 22.49 | 22.80 | 22.43 | 22.49 | 00:00:00 | | 2014-09-04 | 6,691,900 | 22.29 | 22.84 | 22.29 | 22.80 | 00:00:00 | | 2014-09-05 | 5,365,400 | 22.86 | 23.20 | 22.80 | 23.18 | 00:00:00 | | 2014-09-08 | 6,727,200 | 23.26 | 23.33 | 22.88 | 22.97 | 00:00:00 | | 2014-09-09 | 6,126,300 | 22.86 | 22.94 | 22.69 | 22.86 | 00:00:00 | | 2014-09-10 | 5,527,800 | 22.86 | 23.07 | 22.67 | 23.06 | 00:00:00 | | 2014-09-11 | 6,619,500 | 23.30 | 23.38 | 22.82 | 23.02 | 00:00:00 | | 2014-09-12 | 3,499,400 | 22.85 | 23.28 | 22.85 | 23.18 | 00:00:00 | | 2014-09-15 | 3,555,900 | 23.18 | 23.51 | 23.16 | 23.51 | 00:00:00 | | 2014-09-16 | 5,496,600 | 23.45 | 23.59 | 23.26 | 23.31 | 00:00:00 | | 2014-09-17 | 9,106,700 | 23.60 | 23.65 | 22.60 | 22.82 | 00:00:00 | | 2014-09-18 | 5,806,100 | 22.77 | 22.80 | 22.60 | 22.70 | 00:00:00 | | 2014-09-19 | 8,992,200 | 22.95 | 23.15 | 22.59 | 22.59 | 00:00:00 | | 2014-09-22 | 3,651,900 | 22.50 | 22.75 | 22.36 | 22.54 | 00:00:00 | | 2014-09-23 | 8,700,500 | 22.53 | 22.54 | 22.01 | 22.03 | 00:00:00 | | 2014-09-24 | 4,376,800 | 22.10 | 22.25 | 21.92 | 22.24 | 00:00:00 | | 2014-09-25 | 6,666,600 | 22.26 | 22.38 | 21.83 | 21.90 | 00:00:00 | | 2014-09-26 | 3,254,300 | 21.88 | 21.96 | 21.65 | 21.87 | 00:00:00 | | 2014-09-29 | 4,856,700 | 21.78 | 21.86 | 21.48 | 21.53 | 00:00:00 | | 2014-09-30 | 6,822,500 | 21.49 | 22.00 | 21.33 | 21.88 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
