|
 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 | | 2015-09-01 | 3,835,100 | 29.28 | 29.33 | 28.64 | 28.99 | 00:00:00 | | 2015-09-02 | 5,963,400 | 29.07 | 29.34 | 28.80 | 28.95 | 00:00:00 | | 2015-09-03 | 3,852,900 | 29.18 | 29.78 | 29.13 | 29.48 | 00:00:00 | | 2015-09-04 | 4,772,000 | 29.16 | 29.29 | 28.34 | 28.58 | 00:00:00 | | 2015-09-07 | 3,596,100 | 28.71 | 28.92 | 28.16 | 28.52 | 00:00:00 | | 2015-09-08 | 2,854,100 | 28.72 | 29.13 | 28.67 | 28.76 | 00:00:00 | | 2015-09-09 | 5,145,600 | 29.43 | 29.65 | 29.13 | 29.13 | 00:00:00 | | 2015-09-10 | 2,489,900 | 28.86 | 29.23 | 28.78 | 28.84 | 00:00:00 | | 2015-09-11 | 5,497,400 | 29.02 | 29.09 | 28.32 | 28.51 | 00:00:00 | | 2015-09-14 | 3,214,900 | 28.59 | 28.91 | 28.43 | 28.43 | 00:00:00 | | 2015-09-15 | 5,551,100 | 28.50 | 28.79 | 28.28 | 28.60 | 00:00:00 | | 2015-09-16 | 6,616,700 | 29.52 | 30.40 | 29.35 | 30.29 | 00:00:00 | | 2015-09-17 | 3,929,400 | 30.47 | 30.83 | 30.21 | 30.74 | 00:00:00 | | 2015-09-18 | 7,451,900 | 30.51 | 30.58 | 29.76 | 29.89 | 00:00:00 | | 2015-09-21 | 4,260,100 | 29.89 | 30.51 | 29.88 | 30.28 | 00:00:00 | | 2015-09-22 | 4,467,600 | 30.34 | 30.38 | 29.24 | 29.38 | 00:00:00 | | 2015-09-23 | 7,827,800 | 29.29 | 29.77 | 29.05 | 29.30 | 00:00:00 | | 2015-09-24 | 4,745,700 | 29.40 | 29.61 | 28.20 | 28.40 | 00:00:00 | | 2015-09-25 | 5,376,600 | 28.84 | 29.75 | 28.77 | 29.50 | 00:00:00 | | 2015-09-28 | 3,422,700 | 29.40 | 29.66 | 29.07 | 29.19 | 00:00:00 | | 2015-09-29 | 7,431,000 | 28.82 | 29.47 | 28.69 | 28.94 | 00:00:00 | | 2015-09-30 | 4,547,600 | 29.60 | 29.97 | 29.44 | 29.93 | 00:00:00 | | 2015-10-01 | 11,412,100 | 30.22 | 30.44 | 29.99 | 30.16 | 00:00:00 | | 2015-10-02 | 4,061,500 | 30.41 | 30.49 | 29.37 | 30.20 | 00:00:00 | | 2015-10-05 | 6,195,200 | 30.78 | 31.57 | 30.59 | 31.40 | 00:00:00 | | 2015-10-06 | 3,469,700 | 31.48 | 32.00 | 31.32 | 31.78 | 00:00:00 | | 2015-10-07 | 4,388,900 | 32.00 | 32.04 | 31.22 | 31.32 | 00:00:00 | | 2015-10-08 | 4,784,600 | 31.27 | 31.45 | 30.97 | 31.17 | 00:00:00 | | 2015-10-09 | 6,960,900 | 31.51 | 31.53 | 30.99 | 31.13 | 00:00:00 | | 2015-10-12 | 1,798,700 | 31.12 | 31.33 | 30.95 | 31.20 | 00:00:00 | | 2015-10-13 | 5,881,500 | 31.29 | 31.29 | 30.71 | 30.90 | 00:00:00 | | 2015-10-14 | 5,086,600 | 30.77 | 30.84 | 30.36 | 30.48 | 00:00:00 | | 2015-10-15 | 6,102,000 | 30.77 | 30.94 | 30.56 | 30.82 | 00:00:00 | | 2015-10-16 | 3,623,000 | 31.03 | 31.15 | 30.77 | 31.02 | 00:00:00 | | 2015-10-19 | 3,172,900 | 31.06 | 31.47 | 30.93 | 31.39 | 00:00:00 | | 2015-10-20 | 3,349,700 | 31.46 | 31.58 | 31.17 | 31.44 | 00:00:00 | | 2015-10-21 | 22,822,000 | 31.49 | 31.83 | 31.15 | 31.76 | 00:00:00 | | 2015-10-22 | 51,758,300 | 31.63 | 32.94 | 31.53 | 32.75 | 00:00:00 | | 2015-10-23 | 38,003,200 | 32.97 | 34.01 | 32.93 | 33.76 | 00:00:00 | | 2015-10-26 | 48,825,200 | 33.73 | 34.00 | 33.55 | 33.61 | 00:00:00 | | 2015-10-27 | 50,004,500 | 33.65 | 33.74 | 33.47 | 33.51 | 00:00:00 | | 2015-10-28 | 13,752,200 | 33.74 | 34.10 | 33.50 | 33.90 | 00:00:00 | | 2015-10-29 | 4,394,400 | 34.17 | 34.29 | 33.98 | 34.29 | 00:00:00 | | 2015-10-30 | 11,066,400 | 34.50 | 34.60 | 33.82 | 34.11 | 00:00:00 | | 2015-11-02 | 14,337,600 | 33.78 | 34.45 | 33.76 | 34.10 | 00:00:00 | | 2015-11-03 | 53,319,500 | 33.84 | 34.07 | 33.65 | 33.81 | 00:00:00 | | 2015-11-04 | 35,466,500 | 33.91 | 34.25 | 33.61 | 33.71 | 00:00:00 | | 2015-11-05 | 40,746,700 | 33.70 | 34.54 | 33.61 | 34.35 | 00:00:00 | | 2015-11-06 | 33,862,400 | 34.24 | 34.32 | 32.31 | 32.94 | 00:00:00 | | 2015-11-09 | 27,909,100 | 32.93 | 33.30 | 32.81 | 32.94 | 00:00:00 | | 2015-11-10 | 14,892,700 | 33.04 | 33.17 | 32.83 | 33.17 | 00:00:00 | | 2015-11-11 | 3,247,400 | 33.20 | 33.67 | 33.17 | 33.42 | 00:00:00 | | 2015-11-12 | 3,208,600 | 33.43 | 33.60 | 32.79 | 32.95 | 00:00:00 | | 2015-11-13 | 10,519,800 | 32.79 | 32.99 | 32.28 | 32.54 | 00:00:00 | | 2015-11-16 | 9,464,400 | 32.17 | 32.78 | 32.04 | 32.71 | 00:00:00 | | 2015-11-17 | 4,872,300 | 33.01 | 33.49 | 32.97 | 33.35 | 00:00:00 | | 2015-11-18 | 9,130,800 | 33.20 | 33.28 | 32.60 | 32.66 | 00:00:00 | | 2015-11-19 | 5,514,400 | 33.01 | 33.15 | 32.63 | 32.72 | 00:00:00 | | 2015-11-20 | 6,356,900 | 32.90 | 33.24 | 32.64 | 33.13 | 00:00:00 | | 2015-11-23 | 2,155,100 | 33.00 | 33.26 | 32.78 | 33.12 | 00:00:00 | | 2015-11-24 | 11,984,600 | 33.07 | 33.07 | 31.72 | 32.30 | 00:00:00 | | 2015-11-25 | 7,057,500 | 32.40 | 33.22 | 32.40 | 33.18 | 00:00:00 | | 2015-11-26 | 2,920,200 | 33.09 | 33.42 | 32.89 | 33.28 | 00:00:00 | | 2015-11-27 | 6,395,900 | 33.12 | 33.62 | 32.92 | 33.47 | 00:00:00 | | 2015-11-30 | 4,892,400 | 33.42 | 34.17 | 33.38 | 34.06 | 00:00:00 | | 2015-12-01 | 2,812,500 | 34.11 | 34.29 | 33.80 | 33.97 | 00:00:00 | | 2015-12-02 | 4,633,400 | 34.19 | 34.80 | 34.13 | 34.59 | 00:00:00 | | 2015-12-03 | 7,150,100 | 34.87 | 35.38 | 33.06 | 33.39 | 00:00:00 | | 2015-12-04 | 5,196,300 | 33.20 | 33.40 | 32.52 | 33.25 | 00:00:00 | | 2015-12-07 | 4,326,100 | 33.55 | 34.25 | 33.50 | 33.88 | 00:00:00 | | 2015-12-08 | 5,478,400 | 33.71 | 33.79 | 32.75 | 32.92 | 00:00:00 | | 2015-12-09 | 4,758,400 | 33.12 | 33.12 | 32.38 | 32.55 | 00:00:00 | | 2015-12-10 | 6,106,300 | 32.55 | 32.93 | 31.79 | 32.11 | 00:00:00 | | 2015-12-11 | 6,240,800 | 32.44 | 32.79 | 31.92 | 32.04 | 00:00:00 | | 2015-12-14 | 4,490,900 | 32.11 | 32.49 | 31.41 | 31.42 | 00:00:00 | | 2015-12-15 | 8,311,400 | 31.66 | 32.52 | 31.63 | 32.40 | 00:00:00 | | 2015-12-16 | 8,865,800 | 32.64 | 32.85 | 32.05 | 32.29 | 00:00:00 | | 2015-12-17 | 9,725,700 | 33.06 | 33.55 | 32.92 | 33.08 | 00:00:00 | | 2015-12-18 | 8,179,500 | 32.85 | 33.00 | 32.01 | 32.22 | 00:00:00 | | 2015-12-21 | 5,266,800 | 32.00 | 32.32 | 31.45 | 31.45 | 00:00:00 | | 2015-12-22 | 4,191,400 | 31.85 | 31.86 | 31.23 | 31.64 | 00:00:00 | | 2015-12-23 | 3,690,200 | 32.00 | 32.33 | 31.66 | 31.90 | 00:00:00 | | 2015-12-24 | 821,100 | 31.95 | 32.17 | 31.74 | 31.79 | 00:00:00 | | 2015-12-25 | 0 | 31.79 | 31.79 | 31.79 | 31.79 | 00:00:00 | | 2015-12-28 | 6,398,400 | 31.90 | 32.10 | 31.42 | 31.49 | 00:00:00 | | 2015-12-29 | 2,313,700 | 31.79 | 32.37 | 31.73 | 32.26 | 00:00:00 | | 2015-12-30 | 1,806,900 | 32.20 | 32.31 | 31.78 | 32.01 | 00:00:00 | | 2015-12-31 | 797,700 | 32.11 | 32.11 | 31.66 | 31.69 | 00:00:00 | | 2016-01-01 | 0 | 31.69 | 31.69 | 31.69 | 31.69 | 00:00:00 | | 2016-01-04 | 5,434,300 | 31.37 | 31.39 | 30.36 | 30.58 | 00:00:00 | | 2016-01-05 | 4,993,900 | 30.75 | 30.93 | 30.09 | 30.37 | 00:00:00 | | 2016-01-06 | 5,567,400 | 30.50 | 30.50 | 29.69 | 30.18 | 00:00:00 | | 2016-01-07 | 10,364,900 | 29.50 | 30.22 | 29.22 | 30.07 | 00:00:00 | | 2016-01-08 | 7,669,100 | 30.22 | 30.52 | 29.65 | 29.65 | 00:00:00 | | 2016-01-11 | 5,714,400 | 29.42 | 29.88 | 29.25 | 29.44 | 00:00:00 | | 2016-01-12 | 5,709,700 | 29.42 | 30.37 | 29.34 | 30.11 | 00:00:00 | | 2016-01-13 | 4,999,700 | 30.52 | 30.67 | 29.86 | 30.01 | 00:00:00 | | 2016-01-14 | 5,162,500 | 29.69 | 29.78 | 29.06 | 29.24 | 00:00:00 | | 2016-01-15 | 8,494,100 | 29.21 | 29.48 | 28.38 | 28.54 | 00:00:00 | | 2016-01-18 | 8,810,500 | 28.47 | 28.87 | 28.27 | 28.44 | 00:00:00 | | 2016-01-19 | 5,038,900 | 28.90 | 29.26 | 28.71 | 29.04 | 00:00:00 | | 2016-01-20 | 5,505,300 | 28.25 | 28.49 | 27.77 | 28.21 | 00:00:00 | | 2016-01-21 | 6,989,300 | 28.40 | 29.16 | 28.29 | 28.83 | 00:00:00 | | 2016-01-22 | 4,651,500 | 29.42 | 29.75 | 29.13 | 29.56 | 00:00:00 | | 2016-01-25 | 4,185,600 | 29.66 | 29.66 | 29.10 | 29.29 | 00:00:00 | | 2016-01-26 | 11,550,900 | 28.85 | 29.53 | 28.71 | 29.43 | 00:00:00 | | 2016-01-27 | 4,200,200 | 29.35 | 30.00 | 29.27 | 30.00 | 00:00:00 | | 2016-01-28 | 6,429,400 | 29.78 | 30.10 | 29.11 | 29.56 | 00:00:00 | | 2016-01-29 | 3,945,800 | 29.88 | 30.19 | 29.52 | 30.19 | 00:00:00 | | 2016-02-01 | 3,440,300 | 30.34 | 30.49 | 29.92 | 30.47 | 00:00:00 | | 2016-02-02 | 6,217,600 | 30.40 | 30.45 | 29.62 | 29.84 | 00:00:00 | | 2016-02-03 | 3,956,600 | 29.67 | 29.73 | 28.82 | 29.19 | 00:00:00 | | 2016-02-04 | 5,581,400 | 29.47 | 29.56 | 28.76 | 28.93 | 00:00:00 | | 2016-02-05 | 3,182,700 | 28.97 | 29.19 | 28.35 | 28.40 | 00:00:00 | | 2016-02-08 | 5,513,500 | 28.40 | 28.44 | 27.44 | 27.56 | 00:00:00 | | 2016-02-09 | 8,400,800 | 27.52 | 27.84 | 26.87 | 27.38 | 00:00:00 | | 2016-02-10 | 7,568,900 | 27.69 | 28.41 | 27.34 | 28.09 | 00:00:00 | | 2016-02-11 | 5,755,900 | 27.80 | 27.80 | 26.76 | 26.76 | 00:00:00 | | 2016-02-12 | 5,588,600 | 26.92 | 27.14 | 26.60 | 27.11 | 00:00:00 | | 2016-02-15 | 7,562,500 | 27.70 | 28.06 | 27.53 | 27.56 | 00:00:00 | | 2016-02-16 | 11,364,300 | 27.75 | 27.84 | 26.97 | 27.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
