|
 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 | | 2014-09-30 | 6,822,500 | 21.49 | 22.00 | 21.33 | 21.88 | 00:00:00 | | 2014-10-01 | 8,607,800 | 21.82 | 21.95 | 21.49 | 21.59 | 00:00:00 | | 2014-10-02 | 6,223,100 | 21.62 | 21.62 | 20.92 | 20.94 | 00:00:00 | | 2014-10-03 | 7,216,100 | 21.20 | 21.44 | 20.97 | 21.40 | 00:00:00 | | 2014-10-06 | 3,925,500 | 21.63 | 21.86 | 21.55 | 21.77 | 00:00:00 | | 2014-10-07 | 5,277,500 | 21.75 | 21.75 | 21.33 | 21.35 | 00:00:00 | | 2014-10-08 | 8,573,700 | 21.29 | 21.34 | 20.96 | 21.02 | 00:00:00 | | 2014-10-09 | 4,998,800 | 21.16 | 21.20 | 20.74 | 20.92 | 00:00:00 | | 2014-10-10 | 7,496,000 | 20.84 | 21.00 | 20.64 | 20.76 | 00:00:00 | | 2014-10-13 | 4,665,600 | 20.58 | 20.91 | 20.51 | 20.65 | 00:00:00 | | 2014-10-14 | 6,198,200 | 20.50 | 20.71 | 20.20 | 20.66 | 00:00:00 | | 2014-10-15 | 9,219,400 | 20.62 | 20.75 | 19.97 | 20.07 | 00:00:00 | | 2014-10-16 | 15,523,900 | 20.27 | 20.38 | 19.29 | 19.89 | 00:00:00 | | 2014-10-17 | 8,116,800 | 19.93 | 20.70 | 19.88 | 20.67 | 00:00:00 | | 2014-10-20 | 4,351,400 | 20.57 | 20.66 | 20.32 | 20.54 | 00:00:00 | | 2014-10-21 | 8,272,500 | 20.53 | 21.04 | 20.44 | 21.04 | 00:00:00 | | 2014-10-22 | 11,515,200 | 21.09 | 21.18 | 20.94 | 21.13 | 00:00:00 | | 2014-10-23 | 27,705,200 | 21.03 | 21.35 | 20.86 | 21.28 | 00:00:00 | | 2014-10-24 | 13,618,700 | 21.27 | 21.38 | 21.17 | 21.32 | 00:00:00 | | 2014-10-27 | 45,486,400 | 21.63 | 21.63 | 20.89 | 21.15 | 00:00:00 | | 2014-10-28 | 12,282,200 | 21.34 | 21.81 | 21.20 | 21.76 | 00:00:00 | | 2014-10-29 | 36,092,300 | 21.85 | 21.90 | 21.70 | 21.76 | 00:00:00 | | 2014-10-30 | 7,551,800 | 21.85 | 21.89 | 21.27 | 21.81 | 00:00:00 | | 2014-10-31 | 7,146,700 | 22.15 | 22.53 | 22.02 | 22.42 | 00:00:00 | | 2014-11-03 | 32,669,100 | 22.25 | 22.35 | 21.85 | 21.90 | 00:00:00 | | 2014-11-04 | 19,339,600 | 21.90 | 22.07 | 21.39 | 21.41 | 00:00:00 | | 2014-11-05 | 27,149,800 | 21.53 | 21.88 | 21.51 | 21.84 | 00:00:00 | | 2014-11-06 | 43,414,900 | 21.82 | 22.10 | 21.73 | 21.87 | 00:00:00 | | 2014-11-07 | 7,539,200 | 21.96 | 22.03 | 21.43 | 21.63 | 00:00:00 | | 2014-11-10 | 24,514,100 | 21.61 | 22.16 | 21.54 | 22.13 | 00:00:00 | | 2014-11-11 | 11,424,700 | 22.28 | 22.50 | 22.25 | 22.33 | 00:00:00 | | 2014-11-12 | 7,698,700 | 22.27 | 22.32 | 21.99 | 22.08 | 00:00:00 | | 2014-11-13 | 4,777,000 | 22.20 | 22.32 | 22.02 | 22.23 | 00:00:00 | | 2014-11-14 | 4,601,500 | 22.28 | 22.30 | 21.97 | 22.05 | 00:00:00 | | 2014-11-17 | 4,989,100 | 21.82 | 22.50 | 21.77 | 22.49 | 00:00:00 | | 2014-11-18 | 34,212,100 | 22.47 | 23.09 | 22.46 | 23.04 | 00:00:00 | | 2014-11-19 | 6,931,300 | 23.03 | 23.09 | 22.76 | 22.80 | 00:00:00 | | 2014-11-20 | 6,159,700 | 22.68 | 22.68 | 22.32 | 22.48 | 00:00:00 | | 2014-11-21 | 9,389,100 | 22.52 | 23.28 | 22.47 | 23.14 | 00:00:00 | | 2014-11-24 | 5,255,600 | 23.17 | 23.56 | 23.11 | 23.35 | 00:00:00 | | 2014-11-25 | 12,958,200 | 23.34 | 23.59 | 23.22 | 23.25 | 00:00:00 | | 2014-11-26 | 6,688,300 | 23.31 | 23.34 | 23.05 | 23.12 | 00:00:00 | | 2014-11-27 | 3,037,600 | 23.19 | 23.32 | 23.05 | 23.27 | 00:00:00 | | 2014-11-28 | 6,529,000 | 23.23 | 23.42 | 23.13 | 23.42 | 00:00:00 | | 2014-12-01 | 3,642,900 | 23.19 | 23.55 | 23.19 | 23.39 | 00:00:00 | | 2014-12-02 | 2,986,100 | 23.55 | 23.60 | 23.37 | 23.39 | 00:00:00 | | 2014-12-03 | 5,463,700 | 23.45 | 23.63 | 23.30 | 23.58 | 00:00:00 | | 2014-12-04 | 6,444,100 | 23.69 | 23.78 | 23.05 | 23.05 | 00:00:00 | | 2014-12-05 | 5,751,900 | 23.39 | 23.60 | 23.27 | 23.58 | 00:00:00 | | 2014-12-08 | 3,108,400 | 23.49 | 23.55 | 23.38 | 23.38 | 00:00:00 | | 2014-12-09 | 6,959,200 | 23.16 | 23.21 | 22.63 | 22.63 | 00:00:00 | | 2014-12-10 | 5,607,100 | 22.86 | 22.92 | 22.27 | 22.35 | 00:00:00 | | 2014-12-11 | 9,323,500 | 22.95 | 23.45 | 22.80 | 23.30 | 00:00:00 | | 2014-12-12 | 13,924,000 | 23.22 | 23.24 | 22.55 | 22.59 | 00:00:00 | | 2014-12-15 | 4,613,400 | 22.54 | 22.89 | 22.08 | 22.08 | 00:00:00 | | 2014-12-16 | 11,487,100 | 22.17 | 22.49 | 21.56 | 22.44 | 00:00:00 | | 2014-12-17 | 17,983,400 | 22.24 | 22.56 | 22.13 | 22.28 | 00:00:00 | | 2014-12-18 | 11,568,700 | 22.62 | 23.55 | 22.49 | 23.55 | 00:00:00 | | 2014-12-19 | 10,500,300 | 23.88 | 23.88 | 23.25 | 23.64 | 00:00:00 | | 2014-12-22 | 7,416,300 | 23.66 | 23.86 | 23.63 | 23.75 | 00:00:00 | | 2014-12-23 | 9,181,200 | 23.83 | 23.92 | 23.67 | 23.91 | 00:00:00 | | 2014-12-24 | 306,100 | 23.91 | 24.00 | 23.87 | 23.91 | 00:00:00 | | 2014-12-25 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2014-12-26 | 0 | 23.91 | 23.91 | 23.91 | 23.91 | 00:00:00 | | 2014-12-29 | 3,989,600 | 23.82 | 23.89 | 23.47 | 23.85 | 00:00:00 | | 2014-12-30 | 3,931,400 | 23.84 | 23.87 | 23.68 | 23.73 | 00:00:00 | | 2014-12-31 | 1,440,900 | 23.85 | 23.96 | 23.68 | 23.71 | 00:00:00 | | 2015-01-01 | 0 | 23.70 | 23.70 | 23.70 | 23.70 | 00:00:00 | | 2015-01-02 | 3,200,100 | 24.00 | 24.05 | 23.59 | 23.78 | 00:00:00 | | 2015-01-05 | 5,259,300 | 23.49 | 23.88 | 22.95 | 22.98 | 00:00:00 | | 2015-01-06 | 12,968,900 | 23.08 | 23.13 | 22.69 | 22.70 | 00:00:00 | | 2015-01-07 | 4,434,400 | 22.83 | 23.21 | 22.61 | 22.96 | 00:00:00 | | 2015-01-08 | 4,634,100 | 23.32 | 23.93 | 23.24 | 23.92 | 00:00:00 | | 2015-01-09 | 5,931,300 | 23.90 | 23.99 | 23.25 | 23.47 | 00:00:00 | | 2015-01-12 | 8,794,900 | 23.65 | 23.98 | 23.39 | 23.62 | 00:00:00 | | 2015-01-13 | 6,901,600 | 23.59 | 24.48 | 23.56 | 24.33 | 00:00:00 | | 2015-01-14 | 6,729,600 | 24.08 | 24.84 | 24.04 | 24.57 | 00:00:00 | | 2015-01-15 | 7,650,400 | 24.88 | 24.99 | 23.80 | 24.43 | 00:00:00 | | 2015-01-16 | 5,099,800 | 24.30 | 24.70 | 24.25 | 24.53 | 00:00:00 | | 2015-01-19 | 5,806,200 | 24.67 | 24.89 | 24.55 | 24.75 | 00:00:00 | | 2015-01-20 | 10,022,300 | 24.82 | 25.42 | 24.82 | 25.42 | 00:00:00 | | 2015-01-21 | 6,990,300 | 25.51 | 25.97 | 25.36 | 25.97 | 00:00:00 | | 2015-01-22 | 7,921,600 | 26.00 | 26.27 | 25.57 | 26.11 | 00:00:00 | | 2015-01-23 | 8,975,800 | 26.25 | 27.10 | 26.20 | 26.60 | 00:00:00 | | 2015-01-26 | 5,051,500 | 26.64 | 27.10 | 26.36 | 27.04 | 00:00:00 | | 2015-01-27 | 6,422,700 | 26.90 | 27.13 | 26.50 | 26.62 | 00:00:00 | | 2015-01-28 | 16,797,900 | 26.90 | 26.90 | 26.32 | 26.46 | 00:00:00 | | 2015-01-29 | 9,393,200 | 26.13 | 26.42 | 26.01 | 26.29 | 00:00:00 | | 2015-01-30 | 10,476,900 | 26.38 | 26.55 | 26.05 | 26.14 | 00:00:00 | | 2015-02-02 | 4,808,600 | 26.25 | 26.35 | 25.85 | 26.12 | 00:00:00 | | 2015-02-03 | 6,380,100 | 26.32 | 26.66 | 26.28 | 26.60 | 00:00:00 | | 2015-02-04 | 4,981,000 | 26.54 | 26.73 | 26.32 | 26.47 | 00:00:00 | | 2015-02-05 | 3,250,400 | 26.11 | 26.44 | 26.11 | 26.40 | 00:00:00 | | 2015-02-06 | 2,725,800 | 26.35 | 26.38 | 26.12 | 26.22 | 00:00:00 | | 2015-02-09 | 4,022,000 | 26.05 | 26.09 | 25.46 | 25.64 | 00:00:00 | | 2015-02-10 | 3,920,700 | 25.70 | 26.41 | 25.68 | 26.41 | 00:00:00 | | 2015-02-11 | 3,731,500 | 26.49 | 26.49 | 25.77 | 25.85 | 00:00:00 | | 2015-02-12 | 4,508,100 | 25.80 | 26.63 | 25.75 | 26.32 | 00:00:00 | | 2015-02-13 | 3,427,500 | 26.51 | 26.85 | 26.41 | 26.65 | 00:00:00 | | 2015-02-16 | 1,868,200 | 26.61 | 26.62 | 26.31 | 26.40 | 00:00:00 | | 2015-02-17 | 2,766,400 | 26.13 | 26.44 | 25.97 | 26.41 | 00:00:00 | | 2015-02-18 | 4,883,300 | 26.52 | 26.99 | 26.45 | 26.89 | 00:00:00 | | 2015-02-19 | 6,011,600 | 26.80 | 27.58 | 26.70 | 27.58 | 00:00:00 | | 2015-02-20 | 4,918,400 | 27.50 | 27.50 | 27.01 | 27.30 | 00:00:00 | | 2015-02-23 | 2,968,200 | 27.69 | 27.92 | 27.51 | 27.79 | 00:00:00 | | 2015-02-24 | 10,181,300 | 27.94 | 28.18 | 27.88 | 28.15 | 00:00:00 | | 2015-02-25 | 6,779,100 | 27.88 | 28.06 | 27.84 | 27.92 | 00:00:00 | | 2015-02-26 | 4,971,700 | 27.80 | 28.04 | 27.73 | 28.04 | 00:00:00 | | 2015-02-27 | 12,313,000 | 27.89 | 28.11 | 27.78 | 28.08 | 00:00:00 | | 2015-03-02 | 3,066,600 | 28.01 | 28.40 | 28.01 | 28.40 | 00:00:00 | | 2015-03-03 | 3,508,800 | 28.40 | 28.56 | 28.17 | 28.17 | 00:00:00 | | 2015-03-04 | 9,880,700 | 28.10 | 28.16 | 27.48 | 27.77 | 00:00:00 | | 2015-03-05 | 6,082,200 | 27.89 | 27.96 | 27.67 | 27.88 | 00:00:00 | | 2015-03-06 | 6,659,800 | 27.95 | 28.30 | 27.94 | 28.06 | 00:00:00 | | 2015-03-09 | 3,990,200 | 27.86 | 27.88 | 27.66 | 27.79 | 00:00:00 | | 2015-03-10 | 4,669,800 | 27.79 | 27.86 | 27.22 | 27.36 | 00:00:00 | | 2015-03-11 | 5,012,300 | 27.47 | 27.80 | 27.07 | 27.65 | 00:00:00 | | 2015-03-12 | 7,008,100 | 27.81 | 27.89 | 27.59 | 27.62 | 00:00:00 | | 2015-03-13 | 6,786,100 | 27.83 | 28.23 | 27.77 | 28.16 | 00:00:00 | | 2015-03-16 | 7,230,500 | 28.42 | 28.86 | 28.30 | 28.81 | 00:00:00 | | 2015-03-17 | 6,247,400 | 28.84 | 28.90 | 28.03 | 28.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
