|
 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 | | 2015-03-17 | 6,247,400 | 28.84 | 28.90 | 28.03 | 28.17 | 00:00:00 | | 2015-03-18 | 10,931,700 | 28.75 | 29.20 | 28.60 | 29.15 | 00:00:00 | | 2015-03-19 | 8,003,300 | 29.10 | 29.67 | 29.09 | 29.59 | 00:00:00 | | 2015-03-20 | 9,521,000 | 29.79 | 30.40 | 29.67 | 30.21 | 00:00:00 | | 2015-03-23 | 6,786,900 | 30.25 | 30.25 | 29.89 | 30.04 | 00:00:00 | | 2015-03-24 | 7,682,400 | 30.00 | 30.38 | 29.70 | 30.25 | 00:00:00 | | 2015-03-25 | 8,415,400 | 30.26 | 30.26 | 29.71 | 29.71 | 00:00:00 | | 2015-03-26 | 6,268,100 | 29.48 | 29.63 | 29.10 | 29.62 | 00:00:00 | | 2015-03-27 | 3,519,100 | 29.70 | 29.90 | 29.59 | 29.65 | 00:00:00 | | 2015-03-30 | 3,133,300 | 29.72 | 29.90 | 29.62 | 29.82 | 00:00:00 | | 2015-03-31 | 4,045,900 | 29.74 | 30.23 | 29.73 | 29.88 | 00:00:00 | | 2015-04-01 | 4,855,500 | 29.87 | 30.37 | 29.36 | 29.71 | 00:00:00 | | 2015-04-02 | 9,022,500 | 29.84 | 30.29 | 29.71 | 30.19 | 00:00:00 | | 2015-04-03 | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 00:00:00 | | 2015-04-06 | 0 | 30.19 | 30.19 | 30.19 | 30.19 | 00:00:00 | | 2015-04-07 | 5,643,800 | 30.57 | 30.77 | 30.33 | 30.54 | 00:00:00 | | 2015-04-08 | 6,731,000 | 30.55 | 30.60 | 30.21 | 30.35 | 00:00:00 | | 2015-04-09 | 5,921,100 | 30.58 | 30.70 | 30.43 | 30.68 | 00:00:00 | | 2015-04-10 | 4,539,700 | 30.81 | 30.97 | 30.55 | 30.88 | 00:00:00 | | 2015-04-13 | 1,830,700 | 30.92 | 31.05 | 30.72 | 30.98 | 00:00:00 | | 2015-04-14 | 10,639,000 | 30.84 | 31.01 | 30.47 | 30.61 | 00:00:00 | | 2015-04-15 | 11,047,200 | 30.85 | 31.02 | 30.69 | 30.91 | 00:00:00 | | 2015-04-16 | 3,716,300 | 30.85 | 30.86 | 30.27 | 30.34 | 00:00:00 | | 2015-04-17 | 19,213,200 | 30.26 | 30.47 | 29.32 | 29.43 | 00:00:00 | | 2015-04-20 | 6,907,400 | 29.65 | 29.72 | 29.24 | 29.35 | 00:00:00 | | 2015-04-21 | 4,362,400 | 29.39 | 29.75 | 29.35 | 29.49 | 00:00:00 | | 2015-04-22 | 13,483,900 | 29.55 | 29.65 | 28.98 | 29.16 | 00:00:00 | | 2015-04-23 | 32,595,700 | 29.10 | 29.36 | 28.84 | 29.08 | 00:00:00 | | 2015-04-24 | 26,966,200 | 29.12 | 29.43 | 29.01 | 29.28 | 00:00:00 | | 2015-04-27 | 53,977,600 | 29.30 | 29.95 | 28.87 | 29.93 | 00:00:00 | | 2015-04-28 | 5,819,400 | 29.91 | 29.93 | 29.30 | 29.52 | 00:00:00 | | 2015-04-29 | 4,663,200 | 29.60 | 29.81 | 28.71 | 28.71 | 00:00:00 | | 2015-04-30 | 16,096,200 | 28.63 | 28.80 | 28.02 | 28.68 | 00:00:00 | | 2015-05-01 | 0 | 28.68 | 28.68 | 28.68 | 28.68 | 00:00:00 | | 2015-05-04 | 33,537,800 | 28.67 | 28.80 | 28.35 | 28.61 | 00:00:00 | | 2015-05-05 | 4,595,800 | 28.69 | 28.96 | 27.64 | 27.71 | 00:00:00 | | 2015-05-06 | 7,285,800 | 27.56 | 28.18 | 27.53 | 27.86 | 00:00:00 | | 2015-05-07 | 20,539,500 | 27.70 | 28.13 | 27.23 | 28.03 | 00:00:00 | | 2015-05-08 | 15,626,800 | 28.40 | 29.13 | 28.23 | 29.05 | 00:00:00 | | 2015-05-11 | 43,908,300 | 29.04 | 29.10 | 28.74 | 28.92 | 00:00:00 | | 2015-05-12 | 4,626,500 | 28.74 | 28.90 | 28.35 | 28.80 | 00:00:00 | | 2015-05-13 | 12,714,200 | 28.96 | 29.04 | 28.51 | 28.60 | 00:00:00 | | 2015-05-14 | 7,718,700 | 28.56 | 29.07 | 28.29 | 28.95 | 00:00:00 | | 2015-05-15 | 9,304,700 | 29.11 | 29.11 | 28.50 | 28.66 | 00:00:00 | | 2015-05-18 | 4,096,400 | 28.68 | 29.01 | 28.45 | 29.00 | 00:00:00 | | 2015-05-19 | 8,440,400 | 29.19 | 29.80 | 29.19 | 29.70 | 00:00:00 | | 2015-05-20 | 3,952,200 | 29.84 | 30.22 | 29.83 | 30.22 | 00:00:00 | | 2015-05-21 | 3,215,300 | 30.11 | 30.60 | 30.04 | 30.48 | 00:00:00 | | 2015-05-22 | 19,660,800 | 30.42 | 30.60 | 30.36 | 30.48 | 00:00:00 | | 2015-05-25 | 1,159,800 | 30.23 | 30.40 | 29.82 | 30.05 | 00:00:00 | | 2015-05-26 | 9,229,100 | 29.91 | 30.47 | 29.72 | 30.07 | 00:00:00 | | 2015-05-27 | 5,224,400 | 30.18 | 30.98 | 30.16 | 30.90 | 00:00:00 | | 2015-05-28 | 4,294,000 | 30.77 | 31.00 | 30.48 | 30.74 | 00:00:00 | | 2015-05-29 | 4,177,200 | 30.66 | 30.93 | 30.12 | 30.16 | 00:00:00 | | 2015-06-01 | 3,007,100 | 30.44 | 30.87 | 30.32 | 30.81 | 00:00:00 | | 2015-06-02 | 2,746,400 | 31.00 | 31.05 | 30.45 | 30.66 | 00:00:00 | | 2015-06-03 | 3,288,100 | 30.85 | 31.00 | 30.55 | 30.58 | 00:00:00 | | 2015-06-04 | 4,140,700 | 30.41 | 30.76 | 29.89 | 30.36 | 00:00:00 | | 2015-06-05 | 3,212,000 | 30.15 | 30.23 | 29.83 | 30.01 | 00:00:00 | | 2015-06-08 | 4,299,000 | 30.00 | 30.08 | 29.64 | 29.64 | 00:00:00 | | 2015-06-09 | 9,380,700 | 29.65 | 30.00 | 29.19 | 30.00 | 00:00:00 | | 2015-06-10 | 7,364,100 | 30.00 | 30.10 | 29.31 | 29.86 | 00:00:00 | | 2015-06-11 | 6,347,800 | 29.88 | 30.45 | 29.68 | 30.23 | 00:00:00 | | 2015-06-12 | 4,616,000 | 30.21 | 30.23 | 29.24 | 29.41 | 00:00:00 | | 2015-06-15 | 3,218,600 | 29.14 | 29.43 | 28.85 | 29.06 | 00:00:00 | | 2015-06-16 | 4,476,700 | 28.90 | 29.21 | 28.70 | 29.10 | 00:00:00 | | 2015-06-17 | 4,822,200 | 29.19 | 29.27 | 28.89 | 28.94 | 00:00:00 | | 2015-06-18 | 7,296,300 | 28.90 | 29.24 | 28.46 | 29.13 | 00:00:00 | | 2015-06-19 | 5,367,100 | 29.27 | 29.79 | 29.25 | 29.47 | 00:00:00 | | 2015-06-22 | 7,771,700 | 30.29 | 30.74 | 29.98 | 30.62 | 00:00:00 | | 2015-06-23 | 9,283,700 | 30.96 | 31.20 | 30.84 | 30.96 | 00:00:00 | | 2015-06-24 | 13,642,100 | 31.04 | 31.10 | 30.38 | 30.69 | 00:00:00 | | 2015-06-25 | 9,372,800 | 30.50 | 30.77 | 30.10 | 30.39 | 00:00:00 | | 2015-06-26 | 3,882,700 | 30.17 | 30.92 | 30.00 | 30.72 | 00:00:00 | | 2015-06-29 | 7,117,300 | 28.56 | 30.15 | 28.31 | 29.43 | 00:00:00 | | 2015-06-30 | 7,979,800 | 29.22 | 29.72 | 28.99 | 29.16 | 00:00:00 | | 2015-07-01 | 6,502,400 | 29.50 | 29.93 | 29.18 | 29.36 | 00:00:00 | | 2015-07-02 | 2,905,300 | 29.45 | 29.65 | 28.92 | 28.96 | 00:00:00 | | 2015-07-03 | 4,337,400 | 29.02 | 29.09 | 28.70 | 28.84 | 00:00:00 | | 2015-07-06 | 4,862,300 | 28.29 | 28.65 | 28.06 | 28.34 | 00:00:00 | | 2015-07-07 | 8,260,600 | 28.33 | 28.55 | 27.77 | 27.85 | 00:00:00 | | 2015-07-08 | 7,622,300 | 27.77 | 28.02 | 27.61 | 27.98 | 00:00:00 | | 2015-07-09 | 5,462,100 | 28.09 | 28.82 | 27.94 | 28.60 | 00:00:00 | | 2015-07-10 | 8,182,100 | 29.41 | 29.74 | 29.12 | 29.68 | 00:00:00 | | 2015-07-13 | 5,019,800 | 30.07 | 30.24 | 29.95 | 30.10 | 00:00:00 | | 2015-07-14 | 2,924,200 | 30.02 | 30.47 | 30.02 | 30.47 | 00:00:00 | | 2015-07-15 | 4,879,000 | 30.49 | 30.55 | 30.30 | 30.48 | 00:00:00 | | 2015-07-16 | 4,517,600 | 30.67 | 31.27 | 30.64 | 31.09 | 00:00:00 | | 2015-07-17 | 4,147,200 | 31.30 | 31.30 | 30.98 | 31.09 | 00:00:00 | | 2015-07-20 | 2,913,600 | 31.17 | 31.45 | 31.07 | 31.14 | 00:00:00 | | 2015-07-21 | 3,793,200 | 31.14 | 31.37 | 30.84 | 30.96 | 00:00:00 | | 2015-07-22 | 3,492,700 | 30.82 | 31.16 | 30.64 | 30.95 | 00:00:00 | | 2015-07-23 | 5,057,700 | 31.26 | 31.30 | 30.88 | 30.92 | 00:00:00 | | 2015-07-24 | 5,596,700 | 30.96 | 31.19 | 30.70 | 30.70 | 00:00:00 | | 2015-07-27 | 3,711,400 | 30.47 | 30.65 | 30.18 | 30.22 | 00:00:00 | | 2015-07-28 | 4,356,500 | 30.28 | 30.58 | 30.21 | 30.39 | 00:00:00 | | 2015-07-29 | 3,603,800 | 30.62 | 30.84 | 30.44 | 30.76 | 00:00:00 | | 2015-07-30 | 2,271,100 | 30.90 | 31.01 | 30.49 | 30.80 | 00:00:00 | | 2015-07-31 | 5,489,100 | 30.79 | 31.20 | 30.71 | 31.18 | 00:00:00 | | 2015-08-03 | 3,491,600 | 31.17 | 31.90 | 31.14 | 31.88 | 00:00:00 | | 2015-08-04 | 3,680,600 | 31.80 | 31.95 | 31.55 | 31.87 | 00:00:00 | | 2015-08-05 | 3,400,500 | 32.04 | 32.31 | 31.95 | 32.15 | 00:00:00 | | 2015-08-06 | 6,350,000 | 32.15 | 32.46 | 32.02 | 32.28 | 00:00:00 | | 2015-08-07 | 2,850,100 | 32.23 | 32.25 | 31.88 | 31.89 | 00:00:00 | | 2015-08-10 | 2,405,400 | 32.17 | 32.54 | 31.77 | 32.45 | 00:00:00 | | 2015-08-11 | 5,017,300 | 32.26 | 32.39 | 31.47 | 31.60 | 00:00:00 | | 2015-08-12 | 5,979,900 | 31.23 | 31.31 | 30.13 | 30.27 | 00:00:00 | | 2015-08-13 | 6,819,200 | 30.82 | 31.08 | 30.70 | 30.82 | 00:00:00 | | 2015-08-14 | 2,595,700 | 30.88 | 31.13 | 30.43 | 30.74 | 00:00:00 | | 2015-08-17 | 3,052,500 | 31.07 | 31.29 | 30.55 | 31.09 | 00:00:00 | | 2015-08-18 | 2,186,700 | 31.00 | 31.34 | 30.92 | 31.17 | 00:00:00 | | 2015-08-19 | 4,267,100 | 30.88 | 30.99 | 30.53 | 30.83 | 00:00:00 | | 2015-08-20 | 3,210,900 | 30.64 | 30.78 | 30.01 | 30.03 | 00:00:00 | | 2015-08-21 | 7,685,600 | 29.50 | 29.99 | 29.01 | 29.01 | 00:00:00 | | 2015-08-24 | 10,197,800 | 28.00 | 28.90 | 26.00 | 27.81 | 00:00:00 | | 2015-08-25 | 11,382,400 | 28.15 | 29.32 | 28.00 | 29.25 | 00:00:00 | | 2015-08-26 | 10,989,300 | 28.90 | 29.20 | 28.31 | 28.71 | 00:00:00 | | 2015-08-27 | 4,098,700 | 29.40 | 29.96 | 29.35 | 29.76 | 00:00:00 | | 2015-08-28 | 2,779,000 | 29.85 | 29.94 | 29.33 | 29.87 | 00:00:00 | | 2015-08-31 | 2,444,100 | 29.55 | 29.81 | 29.38 | 29.74 | 00:00:00 | | 2015-09-01 | 3,835,100 | 29.28 | 29.33 | 28.64 | 28.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
