|
 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 | | 2017-01-17 | 3,203,700 | 31.50 | 31.55 | 31.32 | 31.40 | 00:00:00 | | 2017-01-18 | 3,127,200 | 31.45 | 31.65 | 31.32 | 31.35 | 00:00:00 | | 2017-01-19 | 2,195,700 | 31.39 | 31.50 | 31.14 | 31.23 | 00:00:00 | | 2017-01-20 | 4,293,500 | 31.25 | 31.37 | 31.00 | 31.00 | 00:00:00 | | 2017-01-23 | 5,793,600 | 31.00 | 31.26 | 30.71 | 31.07 | 00:00:00 | | 2017-01-24 | 2,385,300 | 31.18 | 31.21 | 30.80 | 31.02 | 00:00:00 | | 2017-01-25 | 3,244,500 | 31.20 | 31.34 | 31.07 | 31.12 | 00:00:00 | | 2017-01-26 | 4,570,200 | 31.26 | 31.26 | 30.84 | 30.84 | 00:00:00 | | 2017-01-27 | 2,736,600 | 30.98 | 31.02 | 30.58 | 30.85 | 00:00:00 | | 2017-01-30 | 1,712,200 | 30.84 | 30.84 | 30.55 | 30.65 | 00:00:00 | | 2017-01-31 | 3,622,100 | 30.75 | 30.92 | 30.54 | 30.54 | 00:00:00 | | 2017-02-01 | 3,353,000 | 30.86 | 30.89 | 30.37 | 30.53 | 00:00:00 | | 2017-02-02 | 2,858,400 | 30.40 | 30.69 | 30.35 | 30.54 | 00:00:00 | | 2017-02-03 | 7,181,900 | 30.65 | 30.78 | 30.52 | 30.73 | 00:00:00 | | 2017-02-06 | 2,660,000 | 30.70 | 30.82 | 30.51 | 30.57 | 00:00:00 | | 2017-02-07 | 3,995,600 | 30.54 | 31.18 | 30.50 | 30.89 | 00:00:00 | | 2017-02-08 | 4,102,700 | 30.96 | 31.05 | 30.80 | 30.86 | 00:00:00 | | 2017-02-09 | 3,903,200 | 30.95 | 31.20 | 30.80 | 31.12 | 00:00:00 | | 2017-02-10 | 3,013,000 | 31.29 | 31.39 | 30.99 | 31.14 | 00:00:00 | | 2017-02-13 | 6,187,600 | 31.26 | 31.42 | 31.08 | 31.34 | 00:00:00 | | 2017-02-14 | 2,226,200 | 31.38 | 31.42 | 31.21 | 31.28 | 00:00:00 | | 2017-02-15 | 1,530,500 | 31.30 | 31.40 | 31.14 | 31.34 | 00:00:00 | | 2017-02-16 | 2,727,400 | 31.40 | 31.56 | 31.05 | 31.18 | 00:00:00 | | 2017-02-17 | 2,048,300 | 31.16 | 31.25 | 30.88 | 31.02 | 00:00:00 | | 2017-02-20 | 1,738,800 | 31.25 | 31.38 | 30.95 | 30.96 | 00:00:00 | | 2017-02-21 | 3,556,100 | 31.04 | 31.07 | 30.91 | 31.02 | 00:00:00 | | 2017-02-22 | 4,566,100 | 30.96 | 31.04 | 30.69 | 30.73 | 00:00:00 | | 2017-02-23 | 3,025,800 | 30.74 | 30.91 | 30.47 | 30.47 | 00:00:00 | | 2017-02-24 | 10,983,000 | 30.44 | 30.44 | 29.83 | 30.21 | 00:00:00 | | 2017-02-27 | 3,441,500 | 30.33 | 30.43 | 29.95 | 29.95 | 00:00:00 | | 2017-02-28 | 3,622,000 | 30.07 | 30.47 | 30.01 | 30.32 | 00:00:00 | | 2017-03-01 | 3,943,000 | 30.56 | 30.96 | 30.45 | 30.89 | 00:00:00 | | 2017-03-02 | 3,652,600 | 30.93 | 30.93 | 30.60 | 30.60 | 00:00:00 | | 2017-03-03 | 2,030,900 | 30.60 | 30.75 | 30.50 | 30.63 | 00:00:00 | | 2017-03-06 | 2,316,800 | 30.61 | 30.73 | 30.52 | 30.60 | 00:00:00 | | 2017-03-07 | 2,798,600 | 30.77 | 30.85 | 30.40 | 30.51 | 00:00:00 | | 2017-03-08 | 3,409,300 | 30.43 | 31.14 | 30.41 | 30.93 | 00:00:00 | | 2017-03-09 | 4,862,300 | 31.08 | 31.68 | 31.03 | 31.58 | 00:00:00 | | 2017-03-10 | 4,227,200 | 31.75 | 31.75 | 31.32 | 31.44 | 00:00:00 | | 2017-03-13 | 2,752,400 | 31.50 | 31.58 | 31.24 | 31.28 | 00:00:00 | | 2017-03-14 | 4,439,700 | 31.20 | 31.55 | 31.10 | 31.39 | 00:00:00 | | 2017-03-15 | 6,845,200 | 31.65 | 31.69 | 30.55 | 31.41 | 00:00:00 | | 2017-03-16 | 5,858,000 | 31.65 | 31.68 | 31.33 | 31.68 | 00:00:00 | | 2017-03-17 | 10,774,600 | 31.90 | 31.91 | 31.57 | 31.91 | 00:00:00 | | 2017-03-20 | 3,062,100 | 31.90 | 32.08 | 31.77 | 32.04 | 00:00:00 | | 2017-03-21 | 4,415,500 | 32.09 | 32.34 | 31.86 | 32.01 | 00:00:00 | | 2017-03-22 | 5,029,000 | 31.81 | 32.00 | 31.67 | 31.81 | 00:00:00 | | 2017-03-23 | 4,566,500 | 31.89 | 32.51 | 31.83 | 32.51 | 00:00:00 | | 2017-03-24 | 3,694,400 | 32.43 | 32.48 | 32.26 | 32.35 | 00:00:00 | | 2017-03-27 | 2,151,500 | 32.15 | 32.56 | 32.08 | 32.56 | 00:00:00 | | 2017-03-28 | 1,781,700 | 32.61 | 32.61 | 32.34 | 32.51 | 00:00:00 | | 2017-03-29 | 3,568,000 | 32.67 | 32.71 | 32.44 | 32.69 | 00:00:00 | | 2017-03-30 | 2,592,200 | 32.75 | 32.82 | 32.50 | 32.55 | 00:00:00 | | 2017-03-31 | 4,119,800 | 32.47 | 33.07 | 32.35 | 33.04 | 00:00:00 | | 2017-04-03 | 3,068,400 | 33.04 | 33.06 | 32.74 | 32.74 | 00:00:00 | | 2017-04-04 | 3,213,600 | 32.74 | 33.08 | 32.60 | 33.06 | 00:00:00 | | 2017-04-05 | 2,391,000 | 33.20 | 33.30 | 32.86 | 32.88 | 00:00:00 | | 2017-04-06 | 3,770,700 | 33.05 | 33.76 | 32.92 | 33.68 | 00:00:00 | | 2017-04-07 | 2,881,100 | 33.72 | 33.93 | 33.40 | 33.92 | 00:00:00 | | 2017-04-10 | 6,987,700 | 33.79 | 34.00 | 33.63 | 33.85 | 00:00:00 | | 2017-04-11 | 3,927,600 | 33.72 | 34.04 | 33.54 | 33.95 | 00:00:00 | | 2017-04-12 | 5,468,900 | 34.02 | 34.15 | 33.84 | 33.90 | 00:00:00 | | 2017-04-13 | 5,903,700 | 33.92 | 34.36 | 33.91 | 34.33 | 00:00:00 | | 2017-04-14 | 0 | 34.33 | 34.33 | 34.33 | 34.33 | 00:00:00 | | 2017-04-17 | 0 | 34.33 | 34.33 | 34.33 | 34.33 | 00:00:00 | | 2017-04-18 | 17,957,200 | 34.50 | 34.60 | 34.00 | 34.17 | 00:00:00 | | 2017-04-19 | 33,292,300 | 34.17 | 34.46 | 34.10 | 34.41 | 00:00:00 | | 2017-04-20 | 9,949,600 | 34.25 | 34.62 | 34.12 | 34.22 | 00:00:00 | | 2017-04-21 | 37,898,800 | 34.08 | 34.41 | 33.88 | 34.19 | 00:00:00 | | 2017-04-24 | 14,166,700 | 35.12 | 35.24 | 34.85 | 35.02 | 00:00:00 | | 2017-04-25 | 27,953,200 | 35.20 | 35.20 | 34.95 | 35.15 | 00:00:00 | | 2017-04-26 | 40,105,500 | 35.02 | 35.14 | 34.90 | 34.96 | 00:00:00 | | 2017-04-27 | 2,582,600 | 34.70 | 34.92 | 34.55 | 34.83 | 00:00:00 | | 2017-04-28 | 25,334,600 | 34.87 | 35.23 | 34.77 | 35.21 | 00:00:00 | | 2017-05-01 | 0 | 35.21 | 35.21 | 35.21 | 35.21 | 00:00:00 | | 2017-05-02 | 21,831,600 | 35.28 | 35.50 | 35.04 | 35.44 | 00:00:00 | | 2017-05-03 | 14,989,400 | 35.28 | 35.80 | 35.27 | 35.71 | 00:00:00 | | 2017-05-04 | 25,554,900 | 35.90 | 36.21 | 35.75 | 36.18 | 00:00:00 | | 2017-05-05 | 20,997,000 | 36.22 | 36.37 | 36.09 | 36.32 | 00:00:00 | | 2017-05-08 | 7,990,800 | 36.36 | 36.39 | 36.01 | 36.09 | 00:00:00 | | 2017-05-09 | 12,720,600 | 36.23 | 36.54 | 36.15 | 36.54 | 00:00:00 | | 2017-05-10 | 6,714,600 | 36.60 | 36.60 | 36.30 | 36.51 | 00:00:00 | | 2017-05-11 | 3,211,800 | 36.55 | 36.57 | 35.71 | 35.85 | 00:00:00 | | 2017-05-12 | 2,093,900 | 35.79 | 36.43 | 35.77 | 36.43 | 00:00:00 | | 2017-05-15 | 1,625,800 | 36.43 | 36.49 | 36.04 | 36.29 | 00:00:00 | | 2017-05-16 | 3,298,464 | 36.35 | 36.46 | 36.29 | 36.46 | 00:00:00 | | 2017-05-17 | 2,965,428 | 36.38 | 36.46 | 35.90 | 36.01 | 00:00:00 | | 2017-05-18 | 2,915,144 | 36.08 | 36.31 | 35.79 | 35.91 | 00:00:00 | | 2017-05-19 | 3,763,096 | 35.89 | 36.09 | 35.52 | 35.94 | 00:00:00 | | 2017-05-22 | 3,228,194 | 36.13 | 36.50 | 35.87 | 36.34 | 00:00:00 | | 2017-05-23 | 2,767,976 | 36.34 | 36.65 | 36.14 | 36.18 | 00:00:00 | | 2017-05-24 | 1,652,102 | 36.20 | 36.28 | 35.95 | 36.10 | 00:00:00 | | 2017-05-25 | 1,689,963 | 36.28 | 36.32 | 35.98 | 35.98 | 00:00:00 | | 2017-05-26 | 2,562,878 | 35.99 | 36.27 | 35.81 | 36.27 | 00:00:00 | | 2017-05-29 | 1,430,436 | 36.26 | 36.27 | 35.93 | 35.98 | 00:00:00 | | 2017-05-30 | 2,751,511 | 35.89 | 36.41 | 35.75 | 36.34 | 00:00:00 | | 2017-05-31 | 6,529,426 | 36.31 | 36.57 | 36.16 | 36.40 | 00:00:00 | | 2017-06-01 | 1,888,419 | 36.53 | 36.59 | 36.19 | 36.31 | 00:00:00 | | 2017-06-02 | 2,790,153 | 36.60 | 36.83 | 36.58 | 36.67 | 00:00:00 | | 2017-06-05 | 3,214,410 | 36.87 | 36.90 | 36.62 | 36.63 | 00:00:00 | | 2017-06-06 | 2,464,568 | 36.81 | 36.82 | 36.32 | 36.66 | 00:00:00 | | 2017-06-07 | 9,023,615 | 36.37 | 36.55 | 36.01 | 36.20 | 00:00:00 | | 2017-06-08 | 2,789,919 | 36.19 | 36.49 | 36.18 | 36.43 | 00:00:00 | | 2017-06-09 | 3,866,968 | 36.58 | 36.75 | 36.27 | 36.41 | 00:00:00 | | 2017-06-12 | 3,870,210 | 36.29 | 36.35 | 35.78 | 35.80 | 00:00:00 | | 2017-06-13 | 3,135,356 | 35.75 | 36.04 | 35.72 | 35.86 | 00:00:00 | | 2017-06-14 | 7,760,383 | 35.16 | 36.12 | 35.10 | 35.22 | 00:00:00 | | 2017-06-15 | 6,903,843 | 35.15 | 35.20 | 34.54 | 34.97 | 00:00:00 | | 2017-06-16 | 4,524,479 | 35.06 | 35.37 | 34.97 | 35.21 | 00:00:00 | | 2017-06-19 | 4,907,726 | 35.49 | 35.65 | 35.26 | 35.56 | 00:00:00 | | 2017-06-20 | 4,514,836 | 35.70 | 35.75 | 35.16 | 35.16 | 00:00:00 | | 2017-06-21 | 6,511,280 | 35.16 | 35.27 | 34.75 | 35.02 | 00:00:00 | | 2017-06-22 | 2,479,722 | 34.89 | 35.18 | 34.79 | 35.07 | 00:00:00 | | 2017-06-23 | 1,607,482 | 35.07 | 35.07 | 34.69 | 34.86 | 00:00:00 | | 2017-06-26 | 1,386,761 | 35.02 | 35.16 | 34.90 | 34.94 | 00:00:00 | | 2017-06-27 | 3,218,831 | 34.87 | 34.99 | 34.68 | 34.83 | 00:00:00 | | 2017-06-28 | 2,713,117 | 34.73 | 34.93 | 34.40 | 34.54 | 00:00:00 | | 2017-06-29 | 4,331,597 | 34.73 | 34.85 | 33.81 | 33.92 | 00:00:00 | | 2017-06-30 | 2,935,043 | 33.99 | 34.40 | 33.59 | 33.61 | 00:00:00 | | 2017-07-03 | 2,213,568 | 33.71 | 34.10 | 33.70 | 33.84 | 00:00:00 | | 2017-07-04 | 3,069,624 | 33.72 | 33.95 | 33.68 | 33.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
