|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-02-16 | 11,364,300 | 27.75 | 27.84 | 26.97 | 27.22 | 00:00:00 | | 2016-02-17 | 8,787,600 | 27.35 | 28.03 | 27.35 | 28.02 | 00:00:00 | | 2016-02-18 | 5,436,600 | 28.25 | 28.43 | 27.98 | 28.21 | 00:00:00 | | 2016-02-19 | 6,358,600 | 28.24 | 28.35 | 27.89 | 28.26 | 00:00:00 | | 2016-02-22 | 3,322,700 | 28.47 | 28.93 | 28.42 | 28.59 | 00:00:00 | | 2016-02-23 | 3,412,400 | 28.50 | 28.65 | 28.01 | 28.01 | 00:00:00 | | 2016-02-24 | 9,444,800 | 28.01 | 28.19 | 27.04 | 27.20 | 00:00:00 | | 2016-02-25 | 4,209,000 | 27.65 | 28.05 | 27.28 | 27.96 | 00:00:00 | | 2016-02-26 | 5,449,100 | 28.38 | 28.88 | 28.31 | 28.51 | 00:00:00 | | 2016-02-29 | 4,051,300 | 28.40 | 28.63 | 27.98 | 28.62 | 00:00:00 | | 2016-03-01 | 9,211,900 | 28.80 | 29.79 | 28.68 | 29.79 | 00:00:00 | | 2016-03-02 | 6,132,800 | 29.97 | 30.08 | 29.40 | 29.66 | 00:00:00 | | 2016-03-03 | 2,838,900 | 29.62 | 29.62 | 29.21 | 29.33 | 00:00:00 | | 2016-03-04 | 17,375,100 | 29.38 | 30.00 | 29.25 | 29.70 | 00:00:00 | | 2016-03-07 | 5,890,400 | 29.45 | 29.70 | 29.27 | 29.70 | 00:00:00 | | 2016-03-08 | 13,200,100 | 29.52 | 29.71 | 29.06 | 29.41 | 00:00:00 | | 2016-03-09 | 7,738,400 | 29.70 | 30.65 | 29.45 | 29.92 | 00:00:00 | | 2016-03-10 | 6,446,700 | 30.19 | 31.15 | 29.68 | 29.68 | 00:00:00 | | 2016-03-11 | 8,544,600 | 30.23 | 30.43 | 29.59 | 29.61 | 00:00:00 | | 2016-03-14 | 9,029,900 | 29.83 | 30.19 | 29.83 | 29.86 | 00:00:00 | | 2016-03-15 | 4,951,000 | 29.77 | 29.84 | 29.40 | 29.68 | 00:00:00 | | 2016-03-16 | 7,024,000 | 29.77 | 29.95 | 29.70 | 29.91 | 00:00:00 | | 2016-03-17 | 5,125,100 | 30.16 | 30.21 | 29.00 | 29.79 | 00:00:00 | | 2016-03-18 | 8,271,100 | 29.73 | 29.86 | 29.41 | 29.75 | 00:00:00 | | 2016-03-21 | 4,800,100 | 29.76 | 30.06 | 29.63 | 29.88 | 00:00:00 | | 2016-03-22 | 3,199,700 | 29.76 | 30.05 | 29.26 | 30.05 | 00:00:00 | | 2016-03-23 | 3,667,600 | 30.06 | 30.39 | 29.90 | 30.15 | 00:00:00 | | 2016-03-24 | 3,252,600 | 29.86 | 30.01 | 29.50 | 29.55 | 00:00:00 | | 2016-03-25 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2016-03-28 | 0 | 29.55 | 29.55 | 29.55 | 29.55 | 00:00:00 | | 2016-03-29 | 2,588,900 | 29.78 | 29.98 | 29.57 | 29.78 | 00:00:00 | | 2016-03-30 | 7,956,200 | 30.03 | 30.27 | 29.98 | 30.11 | 00:00:00 | | 2016-03-31 | 7,309,800 | 29.86 | 30.00 | 29.52 | 29.57 | 00:00:00 | | 2016-04-01 | 5,926,600 | 29.30 | 29.30 | 28.62 | 29.11 | 00:00:00 | | 2016-04-04 | 10,420,700 | 29.06 | 29.59 | 29.03 | 29.30 | 00:00:00 | | 2016-04-05 | 7,725,400 | 29.03 | 29.08 | 28.45 | 28.45 | 00:00:00 | | 2016-04-06 | 4,542,700 | 28.51 | 28.74 | 28.30 | 28.63 | 00:00:00 | | 2016-04-07 | 10,606,100 | 28.58 | 28.75 | 28.26 | 28.42 | 00:00:00 | | 2016-04-08 | 3,103,800 | 28.55 | 28.76 | 28.39 | 28.57 | 00:00:00 | | 2016-04-11 | 10,950,900 | 28.51 | 28.82 | 28.27 | 28.53 | 00:00:00 | | 2016-04-12 | 9,980,000 | 28.51 | 28.79 | 28.14 | 28.74 | 00:00:00 | | 2016-04-13 | 8,285,000 | 28.80 | 29.07 | 28.32 | 28.98 | 00:00:00 | | 2016-04-14 | 12,516,000 | 29.05 | 29.12 | 28.74 | 28.91 | 00:00:00 | | 2016-04-15 | 8,076,600 | 28.91 | 28.95 | 28.66 | 28.77 | 00:00:00 | | 2016-04-18 | 15,229,100 | 28.50 | 29.06 | 28.43 | 28.90 | 00:00:00 | | 2016-04-19 | 5,332,800 | 29.06 | 29.56 | 28.94 | 29.53 | 00:00:00 | | 2016-04-20 | 19,029,200 | 29.47 | 29.91 | 29.37 | 29.80 | 00:00:00 | | 2016-04-21 | 25,817,300 | 29.82 | 29.87 | 29.15 | 29.45 | 00:00:00 | | 2016-04-22 | 30,980,900 | 29.46 | 29.69 | 29.30 | 29.50 | 00:00:00 | | 2016-04-25 | 30,986,900 | 29.37 | 29.53 | 29.16 | 29.22 | 00:00:00 | | 2016-04-26 | 14,882,500 | 29.40 | 29.55 | 28.89 | 28.98 | 00:00:00 | | 2016-04-27 | 68,141,300 | 29.10 | 29.23 | 28.79 | 29.17 | 00:00:00 | | 2016-04-28 | 4,032,700 | 28.80 | 28.80 | 28.16 | 28.65 | 00:00:00 | | 2016-04-29 | 5,959,200 | 28.38 | 28.44 | 27.88 | 28.04 | 00:00:00 | | 2016-05-02 | 6,708,600 | 28.24 | 28.76 | 28.19 | 28.49 | 00:00:00 | | 2016-05-03 | 7,979,900 | 28.37 | 28.37 | 27.73 | 27.79 | 00:00:00 | | 2016-05-04 | 21,091,700 | 27.78 | 27.98 | 27.40 | 27.47 | 00:00:00 | | 2016-05-05 | 22,762,600 | 27.53 | 28.02 | 27.51 | 27.72 | 00:00:00 | | 2016-05-06 | 29,291,700 | 27.60 | 27.74 | 27.33 | 27.53 | 00:00:00 | | 2016-05-09 | 24,624,000 | 27.71 | 28.39 | 27.59 | 28.17 | 00:00:00 | | 2016-05-10 | 13,929,700 | 28.43 | 28.71 | 28.33 | 28.54 | 00:00:00 | | 2016-05-11 | 2,784,000 | 28.47 | 28.57 | 27.98 | 28.00 | 00:00:00 | | 2016-05-12 | 2,795,500 | 27.94 | 28.14 | 27.58 | 27.82 | 00:00:00 | | 2016-05-13 | 2,296,100 | 27.60 | 28.18 | 27.51 | 28.13 | 00:00:00 | | 2016-05-16 | 1,220,500 | 27.90 | 28.10 | 27.72 | 28.08 | 00:00:00 | | 2016-05-17 | 2,784,900 | 28.30 | 28.52 | 27.80 | 27.89 | 00:00:00 | | 2016-05-18 | 2,602,500 | 27.75 | 28.37 | 27.72 | 28.37 | 00:00:00 | | 2016-05-19 | 3,386,900 | 28.19 | 28.39 | 27.96 | 28.20 | 00:00:00 | | 2016-05-20 | 3,511,600 | 28.37 | 28.80 | 28.36 | 28.80 | 00:00:00 | | 2016-05-23 | 2,395,800 | 28.82 | 28.87 | 28.40 | 28.69 | 00:00:00 | | 2016-05-24 | 3,182,100 | 28.67 | 29.62 | 28.56 | 29.51 | 00:00:00 | | 2016-05-25 | 2,747,500 | 29.71 | 29.79 | 29.27 | 29.32 | 00:00:00 | | 2016-05-26 | 1,925,600 | 29.24 | 29.78 | 29.12 | 29.57 | 00:00:00 | | 2016-05-27 | 3,142,500 | 29.40 | 30.10 | 29.37 | 30.10 | 00:00:00 | | 2016-05-30 | 1,576,800 | 30.07 | 30.32 | 29.88 | 30.24 | 00:00:00 | | 2016-05-31 | 3,676,700 | 30.34 | 30.49 | 30.23 | 30.36 | 00:00:00 | | 2016-06-01 | 2,999,900 | 30.36 | 30.42 | 30.01 | 30.21 | 00:00:00 | | 2016-06-02 | 4,067,400 | 30.16 | 30.37 | 29.96 | 30.18 | 00:00:00 | | 2016-06-03 | 2,524,500 | 30.31 | 30.47 | 29.61 | 29.90 | 00:00:00 | | 2016-06-06 | 6,078,800 | 29.88 | 30.14 | 29.75 | 29.77 | 00:00:00 | | 2016-06-07 | 2,543,400 | 29.81 | 30.12 | 29.75 | 29.75 | 00:00:00 | | 2016-06-08 | 1,695,000 | 29.60 | 29.78 | 29.45 | 29.68 | 00:00:00 | | 2016-06-09 | 51,524,300 | 29.60 | 29.73 | 29.41 | 29.56 | 00:00:00 | | 2016-06-10 | 4,818,700 | 29.50 | 29.57 | 28.89 | 28.91 | 00:00:00 | | 2016-06-13 | 6,285,700 | 28.53 | 28.81 | 28.49 | 28.49 | 00:00:00 | | 2016-06-14 | 7,603,000 | 28.25 | 28.37 | 27.93 | 27.98 | 00:00:00 | | 2016-06-15 | 9,466,500 | 28.63 | 29.67 | 28.49 | 29.52 | 00:00:00 | | 2016-06-16 | 6,483,500 | 29.55 | 29.92 | 29.09 | 29.70 | 00:00:00 | | 2016-06-17 | 5,787,900 | 29.77 | 30.16 | 28.98 | 29.27 | 00:00:00 | | 2016-06-20 | 4,947,100 | 29.89 | 30.24 | 29.80 | 30.13 | 00:00:00 | | 2016-06-21 | 7,431,700 | 30.08 | 30.43 | 29.95 | 30.37 | 00:00:00 | | 2016-06-22 | 4,085,900 | 30.45 | 30.68 | 30.13 | 30.45 | 00:00:00 | | 2016-06-23 | 7,295,800 | 30.74 | 31.17 | 30.65 | 31.01 | 00:00:00 | | 2016-06-24 | 10,852,400 | 27.59 | 29.80 | 27.18 | 28.90 | 00:00:00 | | 2016-06-27 | 8,128,200 | 28.83 | 29.42 | 28.24 | 28.42 | 00:00:00 | | 2016-06-28 | 4,159,800 | 29.08 | 29.19 | 28.78 | 28.92 | 00:00:00 | | 2016-06-29 | 3,255,100 | 29.20 | 29.82 | 29.15 | 29.81 | 00:00:00 | | 2016-06-30 | 5,381,000 | 29.75 | 30.05 | 29.50 | 29.91 | 00:00:00 | | 2016-07-01 | 7,469,700 | 30.13 | 30.29 | 29.79 | 29.99 | 00:00:00 | | 2016-07-04 | 5,272,800 | 30.20 | 30.30 | 29.81 | 30.01 | 00:00:00 | | 2016-07-05 | 2,762,500 | 29.88 | 30.11 | 29.61 | 29.81 | 00:00:00 | | 2016-07-06 | 3,770,500 | 29.72 | 29.74 | 29.25 | 29.52 | 00:00:00 | | 2016-07-07 | 2,841,400 | 29.71 | 29.91 | 29.38 | 29.50 | 00:00:00 | | 2016-07-08 | 3,721,500 | 29.40 | 30.09 | 29.30 | 29.80 | 00:00:00 | | 2016-07-11 | 3,565,900 | 30.02 | 30.44 | 29.80 | 30.40 | 00:00:00 | | 2016-07-12 | 3,609,100 | 30.46 | 31.23 | 30.45 | 30.93 | 00:00:00 | | 2016-07-13 | 2,738,900 | 30.77 | 31.08 | 30.60 | 30.93 | 00:00:00 | | 2016-07-14 | 2,472,400 | 31.12 | 31.20 | 30.79 | 30.87 | 00:00:00 | | 2016-07-15 | 2,516,600 | 30.88 | 30.88 | 30.44 | 30.73 | 00:00:00 | | 2016-07-18 | 1,697,900 | 30.81 | 31.00 | 30.53 | 30.75 | 00:00:00 | | 2016-07-19 | 1,696,200 | 30.74 | 30.84 | 30.42 | 30.72 | 00:00:00 | | 2016-07-20 | 2,432,700 | 30.98 | 31.07 | 30.74 | 30.98 | 00:00:00 | | 2016-07-21 | 8,454,700 | 30.97 | 31.03 | 30.60 | 30.76 | 00:00:00 | | 2016-07-22 | 3,429,000 | 30.67 | 30.97 | 30.40 | 30.93 | 00:00:00 | | 2016-07-25 | 1,846,900 | 30.94 | 31.12 | 30.80 | 30.98 | 00:00:00 | | 2016-07-26 | 1,463,400 | 31.00 | 31.06 | 30.73 | 30.90 | 00:00:00 | | 2016-07-27 | 2,606,400 | 30.91 | 31.35 | 30.77 | 30.88 | 00:00:00 | | 2016-07-28 | 1,929,300 | 30.87 | 31.06 | 30.65 | 30.65 | 00:00:00 | | 2016-07-29 | 2,008,000 | 30.69 | 31.00 | 30.62 | 30.94 | 00:00:00 | | 2016-08-01 | 1,390,100 | 31.13 | 31.47 | 30.97 | 31.15 | 00:00:00 | | 2016-08-02 | 2,386,000 | 31.17 | 31.19 | 30.48 | 30.61 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
