|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-25 | 955,800 | 22.95 | 23.00 | 22.41 | 22.80 | 00:00:00 | | 2002-04-26 | 1,003,900 | 22.95 | 22.95 | 22.51 | 22.57 | 00:00:00 | | 2002-04-29 | 499,400 | 22.68 | 22.68 | 22.07 | 22.45 | 00:00:00 | | 2002-04-30 | 663,600 | 22.53 | 22.89 | 22.22 | 22.89 | 00:00:00 | | 2002-05-01 | 0 | 22.89 | 22.89 | 22.89 | 22.89 | 00:00:00 | | 2002-05-02 | 1,152,100 | 22.57 | 22.77 | 22.11 | 22.27 | 00:00:00 | | 2002-05-03 | 633,800 | 22.32 | 22.88 | 22.21 | 22.70 | 00:00:00 | | 2002-05-06 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | | 2002-05-07 | 0 | 22.70 | 22.70 | 22.70 | 22.70 | 00:00:00 | | 2002-05-08 | 745,800 | 22.26 | 22.40 | 22.00 | 22.00 | 00:00:00 | | 2002-05-09 | 620,200 | 22.09 | 22.14 | 21.88 | 22.00 | 00:00:00 | | 2002-05-10 | 670,500 | 22.10 | 22.24 | 21.74 | 21.90 | 00:00:00 | | 2002-05-13 | 633,000 | 21.75 | 22.25 | 21.60 | 22.25 | 00:00:00 | | 2002-05-14 | 878,500 | 22.25 | 22.36 | 22.05 | 22.36 | 00:00:00 | | 2002-05-15 | 624,900 | 22.36 | 22.36 | 21.95 | 21.97 | 00:00:00 | | 2002-05-16 | 882,700 | 21.95 | 22.10 | 21.85 | 21.85 | 00:00:00 | | 2002-05-17 | 731,100 | 21.96 | 22.13 | 21.71 | 22.00 | 00:00:00 | | 2002-05-20 | 602,600 | 21.83 | 21.95 | 21.52 | 21.54 | 00:00:00 | | 2002-05-21 | 1,385,000 | 21.53 | 21.85 | 21.53 | 21.85 | 00:00:00 | | 2002-05-22 | 1,099,600 | 21.67 | 21.95 | 21.55 | 21.55 | 00:00:00 | | 2002-05-23 | 1,000,500 | 21.56 | 21.70 | 21.18 | 21.40 | 00:00:00 | | 2002-05-24 | 923,200 | 21.54 | 21.73 | 21.27 | 21.73 | 00:00:00 | | 2002-05-27 | 360,500 | 21.67 | 21.80 | 21.53 | 21.57 | 00:00:00 | | 2002-05-28 | 623,400 | 21.55 | 21.69 | 21.31 | 21.31 | 00:00:00 | | 2002-05-29 | 1,186,700 | 21.40 | 21.83 | 21.31 | 21.83 | 00:00:00 | | 2002-05-30 | 677,400 | 21.76 | 21.83 | 21.51 | 21.51 | 00:00:00 | | 2002-05-31 | 1,380,400 | 21.38 | 22.19 | 21.38 | 22.19 | 00:00:00 | | 2002-06-03 | 914,200 | 22.03 | 22.09 | 21.43 | 21.43 | 00:00:00 | | 2002-06-04 | 1,933,500 | 21.39 | 21.55 | 21.11 | 21.17 | 00:00:00 | | 2002-06-05 | 908,400 | 21.38 | 21.43 | 21.13 | 21.40 | 00:00:00 | | 2002-06-06 | 932,300 | 21.42 | 21.85 | 21.40 | 21.85 | 00:00:00 | | 2002-06-07 | 1,703,200 | 21.70 | 22.13 | 21.68 | 21.94 | 00:00:00 | | 2002-06-10 | 1,105,700 | 22.23 | 22.37 | 21.89 | 22.20 | 00:00:00 | | 2002-06-11 | 1,080,400 | 22.20 | 22.75 | 21.82 | 22.64 | 00:00:00 | | 2002-06-12 | 820,800 | 22.45 | 22.70 | 22.21 | 22.41 | 00:00:00 | | 2002-06-13 | 1,069,000 | 22.68 | 22.75 | 22.36 | 22.41 | 00:00:00 | | 2002-06-14 | 2,002,200 | 22.57 | 22.57 | 21.80 | 22.48 | 00:00:00 | | 2002-06-17 | 614,500 | 22.48 | 22.49 | 22.07 | 22.20 | 00:00:00 | | 2002-06-18 | 1,163,400 | 22.50 | 22.50 | 22.05 | 22.10 | 00:00:00 | | 2002-06-19 | 1,184,100 | 22.05 | 22.08 | 21.83 | 22.00 | 00:00:00 | | 2002-06-20 | 996,700 | 21.80 | 22.10 | 21.30 | 21.36 | 00:00:00 | | 2002-06-21 | 820,700 | 21.31 | 21.65 | 21.20 | 21.31 | 00:00:00 | | 2002-06-24 | 1,632,100 | 21.48 | 21.48 | 20.80 | 21.09 | 00:00:00 | | 2002-06-25 | 1,028,300 | 21.00 | 21.30 | 20.90 | 21.15 | 00:00:00 | | 2002-06-26 | 1,134,300 | 20.85 | 21.35 | 20.49 | 21.35 | 00:00:00 | | 2002-06-27 | 2,240,800 | 21.40 | 21.44 | 20.76 | 20.97 | 00:00:00 | | 2002-06-28 | 1,883,100 | 20.75 | 21.38 | 20.75 | 21.38 | 00:00:00 | | 2002-07-01 | 2,482,900 | 21.25 | 21.60 | 21.05 | 21.60 | 00:00:00 | | 2002-07-02 | 1,443,800 | 21.30 | 21.93 | 21.30 | 21.60 | 00:00:00 | | 2002-07-03 | 1,683,800 | 21.46 | 21.90 | 21.41 | 21.50 | 00:00:00 | | 2002-07-04 | 1,404,700 | 21.75 | 22.00 | 21.40 | 21.66 | 00:00:00 | | 2002-07-05 | 982,500 | 21.97 | 22.15 | 21.78 | 22.00 | 00:00:00 | | 2002-07-08 | 1,611,300 | 22.00 | 22.30 | 21.87 | 22.25 | 00:00:00 | | 2002-07-09 | 2,040,100 | 22.48 | 22.48 | 21.56 | 21.60 | 00:00:00 | | 2002-07-10 | 3,378,000 | 21.00 | 21.42 | 20.78 | 21.30 | 00:00:00 | | 2002-07-11 | 14,789,900 | 21.30 | 21.45 | 20.35 | 20.45 | 00:00:00 | | 2002-07-12 | 1,155,900 | 20.75 | 20.81 | 20.30 | 20.50 | 00:00:00 | | 2002-07-15 | 1,736,500 | 20.66 | 20.74 | 19.59 | 19.59 | 00:00:00 | | 2002-07-16 | 1,243,900 | 20.10 | 20.25 | 19.51 | 19.82 | 00:00:00 | | 2002-07-17 | 1,315,700 | 20.15 | 20.65 | 19.82 | 20.38 | 00:00:00 | | 2002-07-18 | 1,857,700 | 20.49 | 21.10 | 20.26 | 21.10 | 00:00:00 | | 2002-07-19 | 1,420,200 | 20.63 | 20.95 | 20.30 | 20.50 | 00:00:00 | | 2002-07-22 | 14,192,400 | 20.85 | 20.85 | 19.32 | 19.51 | 00:00:00 | | 2002-07-23 | 9,960,400 | 19.99 | 20.40 | 19.17 | 19.20 | 00:00:00 | | 2002-07-24 | 2,035,700 | 19.20 | 19.40 | 18.61 | 18.61 | 00:00:00 | | 2002-07-25 | 1,493,400 | 19.27 | 19.27 | 18.50 | 18.82 | 00:00:00 | | 2002-07-26 | 971,200 | 18.61 | 18.98 | 18.00 | 18.48 | 00:00:00 | | 2002-07-29 | 982,700 | 19.00 | 20.20 | 18.55 | 20.15 | 00:00:00 | | 2002-07-30 | 7,315,900 | 20.15 | 19.97 | 19.21 | 19.21 | 00:00:00 | | 2002-07-31 | 4,595,600 | 19.87 | 20.00 | 19.50 | 20.00 | 00:00:00 | | 2002-08-01 | 883,900 | 20.18 | 20.18 | 19.30 | 19.50 | 00:00:00 | | 2002-08-02 | 1,273,800 | 19.22 | 19.32 | 18.35 | 18.60 | 00:00:00 | | 2002-08-05 | 14,738,500 | 18.25 | 18.40 | 17.49 | 17.64 | 00:00:00 | | 2002-08-06 | 1,779,100 | 17.48 | 19.00 | 17.10 | 19.00 | 00:00:00 | | 2002-08-07 | 1,185,000 | 19.10 | 19.50 | 18.86 | 19.50 | 00:00:00 | | 2002-08-08 | 1,144,000 | 19.18 | 19.93 | 19.00 | 19.90 | 00:00:00 | | 2002-08-09 | 2,605,200 | 19.80 | 19.80 | 17.90 | 18.40 | 00:00:00 | | 2002-08-12 | 893,500 | 18.25 | 18.25 | 17.83 | 17.90 | 00:00:00 | | 2002-08-13 | 936,400 | 17.80 | 18.38 | 17.75 | 18.05 | 00:00:00 | | 2002-08-14 | 819,600 | 17.79 | 18.75 | 17.79 | 18.54 | 00:00:00 | | 2002-08-15 | 0 | 18.54 | 18.54 | 18.54 | 18.54 | 00:00:00 | | 2002-08-16 | 1,520,200 | 18.95 | 19.50 | 18.24 | 19.50 | 00:00:00 | | 2002-08-19 | 952,800 | 19.38 | 19.70 | 18.66 | 19.07 | 00:00:00 | | 2002-08-20 | 818,800 | 19.00 | 19.15 | 18.82 | 19.00 | 00:00:00 | | 2002-08-21 | 448,300 | 19.10 | 19.90 | 19.01 | 19.90 | 00:00:00 | | 2002-08-22 | 658,600 | 19.15 | 20.71 | 19.15 | 20.71 | 00:00:00 | | 2002-08-23 | 831,400 | 20.76 | 20.84 | 19.52 | 19.65 | 00:00:00 | | 2002-08-26 | 415,700 | 19.64 | 19.69 | 19.20 | 19.21 | 00:00:00 | | 2002-08-27 | 1,269,800 | 19.45 | 19.45 | 18.98 | 19.09 | 00:00:00 | | 2002-08-28 | 1,002,000 | 19.18 | 19.29 | 19.00 | 19.00 | 00:00:00 | | 2002-08-29 | 509,900 | 19.18 | 19.18 | 18.78 | 18.86 | 00:00:00 | | 2002-08-30 | 918,200 | 18.81 | 19.90 | 18.81 | 19.90 | 00:00:00 | | 2002-09-02 | 617,600 | 19.42 | 19.88 | 19.30 | 19.75 | 00:00:00 | | 2002-09-03 | 730,100 | 19.75 | 19.75 | 18.95 | 19.30 | 00:00:00 | | 2002-09-04 | 746,500 | 19.30 | 19.31 | 19.00 | 19.01 | 00:00:00 | | 2002-09-05 | 2,490,600 | 19.18 | 19.20 | 18.58 | 18.84 | 00:00:00 | | 2002-09-06 | 707,500 | 18.73 | 18.88 | 18.46 | 18.65 | 00:00:00 | | 2002-09-09 | 712,900 | 18.70 | 19.20 | 18.70 | 19.00 | 00:00:00 | | 2002-09-10 | 779,500 | 19.00 | 19.93 | 18.91 | 19.88 | 00:00:00 | | 2002-09-11 | 789,900 | 19.82 | 20.20 | 19.30 | 19.85 | 00:00:00 | | 2002-09-12 | 706,600 | 19.80 | 19.90 | 19.11 | 19.16 | 00:00:00 | | 2002-09-13 | 1,193,600 | 19.16 | 19.65 | 19.14 | 19.39 | 00:00:00 | | 2002-09-16 | 909,600 | 19.11 | 20.31 | 19.11 | 20.31 | 00:00:00 | | 2002-09-17 | 1,038,600 | 20.49 | 20.49 | 20.02 | 20.47 | 00:00:00 | | 2002-09-18 | 942,300 | 20.31 | 20.49 | 20.00 | 20.26 | 00:00:00 | | 2002-09-19 | 1,997,000 | 20.11 | 20.75 | 19.80 | 20.10 | 00:00:00 | | 2002-09-20 | 3,242,900 | 20.38 | 21.75 | 19.83 | 21.40 | 00:00:00 | | 2002-09-23 | 1,694,300 | 21.05 | 21.14 | 20.41 | 21.00 | 00:00:00 | | 2002-09-24 | 1,744,800 | 21.00 | 21.30 | 20.53 | 21.00 | 00:00:00 | | 2002-09-25 | 1,156,300 | 20.60 | 20.99 | 20.51 | 20.85 | 00:00:00 | | 2002-09-26 | 1,462,900 | 21.15 | 21.15 | 20.22 | 20.40 | 00:00:00 | | 2002-09-27 | 1,841,100 | 20.67 | 20.89 | 20.21 | 20.53 | 00:00:00 | | 2002-09-30 | 1,229,700 | 20.24 | 20.60 | 19.70 | 20.50 | 00:00:00 | | 2002-10-01 | 1,744,700 | 20.52 | 20.67 | 19.76 | 19.90 | 00:00:00 | | 2002-10-02 | 1,910,800 | 20.49 | 20.95 | 19.90 | 20.55 | 00:00:00 | | 2002-10-03 | 2,530,000 | 20.55 | 20.57 | 19.80 | 19.82 | 00:00:00 | | 2002-10-04 | 938,000 | 19.92 | 20.49 | 19.84 | 20.45 | 00:00:00 | | 2002-10-07 | 700,400 | 19.97 | 20.65 | 19.97 | 20.45 | 00:00:00 | | 2002-10-08 | 3,921,200 | 20.45 | 21.06 | 20.16 | 20.89 | 00:00:00 | | 2002-10-09 | 1,736,900 | 21.00 | 21.25 | 20.61 | 21.25 | 00:00:00 | | 2002-10-10 | 2,482,600 | 21.00 | 21.60 | 20.95 | 21.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
