|
 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 | | 2017-07-04 | 3,069,624 | 33.72 | 33.95 | 33.68 | 33.80 | 00:00:00 | | 2017-07-05 | 5,319,058 | 33.83 | 34.08 | 33.62 | 33.89 | 00:00:00 | | 2017-07-06 | 5,097,448 | 34.05 | 34.05 | 33.28 | 33.54 | 00:00:00 | | 2017-07-07 | 1,912,349 | 33.74 | 33.78 | 33.50 | 33.64 | 00:00:00 | | 2017-07-10 | 2,248,705 | 33.68 | 33.87 | 33.52 | 33.75 | 00:00:00 | | 2017-07-11 | 2,276,168 | 33.89 | 33.89 | 33.34 | 33.34 | 00:00:00 | | 2017-07-12 | 1,954,459 | 33.35 | 33.94 | 33.33 | 33.79 | 00:00:00 | | 2017-07-13 | 4,245,460 | 33.90 | 34.19 | 33.74 | 34.05 | 00:00:00 | | 2017-07-14 | 1,983,247 | 34.16 | 34.38 | 34.04 | 34.20 | 00:00:00 | | 2017-07-17 | 1,633,529 | 34.32 | 34.63 | 34.11 | 34.55 | 00:00:00 | | 2017-07-18 | 2,332,331 | 34.40 | 34.77 | 33.72 | 33.72 | 00:00:00 | | 2017-07-19 | 3,604,389 | 33.81 | 34.23 | 33.45 | 34.22 | 00:00:00 | | 2017-07-20 | 1,959,104 | 34.40 | 34.48 | 33.99 | 34.17 | 00:00:00 | | 2017-07-21 | 3,125,451 | 33.96 | 34.34 | 33.41 | 33.63 | 00:00:00 | | 2017-07-24 | 3,585,422 | 33.63 | 33.80 | 33.37 | 33.65 | 00:00:00 | | 2017-07-25 | 3,791,542 | 33.72 | 33.82 | 33.39 | 33.39 | 00:00:00 | | 2017-07-26 | 4,181,317 | 33.39 | 33.75 | 33.30 | 33.62 | 00:00:00 | | 2017-07-27 | 3,879,558 | 33.49 | 33.92 | 33.48 | 33.75 | 00:00:00 | | 2017-07-28 | 2,117,965 | 33.50 | 33.60 | 33.34 | 33.50 | 00:00:00 | | 2017-07-31 | 3,191,571 | 33.60 | 33.75 | 33.49 | 33.59 | 00:00:00 | | 2017-08-01 | 2,605,800 | 34.03 | 34.03 | 33.49 | 33.88 | 00:00:00 | | 2017-08-02 | 1,501,895 | 33.88 | 34.07 | 33.63 | 33.75 | 00:00:00 | | 2017-08-03 | 2,844,810 | 33.66 | 33.81 | 33.40 | 33.68 | 00:00:00 | | 2017-08-04 | 1,506,850 | 33.60 | 34.14 | 33.54 | 33.96 | 00:00:00 | | 2017-08-07 | 1,244,911 | 34.13 | 34.19 | 33.80 | 33.96 | 00:00:00 | | 2017-08-08 | 2,152,757 | 33.88 | 34.57 | 33.81 | 34.36 | 00:00:00 | | 2017-08-09 | 2,488,318 | 34.13 | 34.29 | 33.74 | 34.04 | 00:00:00 | | 2017-08-10 | 1,511,562 | 34.04 | 34.05 | 33.46 | 33.60 | 00:00:00 | | 2017-08-11 | 2,163,568 | 33.40 | 33.47 | 33.01 | 33.17 | 00:00:00 | | 2017-08-14 | 2,089,058 | 33.21 | 33.56 | 33.13 | 33.43 | 00:00:00 | | 2017-08-15 | 1,106,941 | 33.51 | 33.70 | 33.43 | 33.59 | 00:00:00 | | 2017-08-16 | 1,242,945 | 33.79 | 33.97 | 33.70 | 33.76 | 00:00:00 | | 2017-08-17 | 3,598,536 | 33.80 | 33.94 | 33.56 | 33.77 | 00:00:00 | | 2017-08-18 | 1,780,014 | 33.54 | 33.57 | 33.24 | 33.45 | 00:00:00 | | 2017-08-21 | 1,457,452 | 33.33 | 33.79 | 33.25 | 33.61 | 00:00:00 | | 2017-08-22 | 1,588,788 | 33.81 | 33.93 | 33.41 | 33.67 | 00:00:00 | | 2017-08-23 | 1,564,204 | 33.57 | 33.67 | 33.28 | 33.44 | 00:00:00 | | 2017-08-24 | 3,014,589 | 33.58 | 33.71 | 33.40 | 33.45 | 00:00:00 | | 2017-08-25 | 1,002,042 | 33.35 | 33.57 | 33.33 | 33.41 | 00:00:00 | | 2017-08-28 | 1,078,432 | 33.26 | 33.37 | 33.00 | 33.01 | 00:00:00 | | 2017-08-29 | 2,290,173 | 33.00 | 33.37 | 32.66 | 33.23 | 00:00:00 | | 2017-08-30 | 3,616,593 | 33.39 | 33.44 | 33.10 | 33.11 | 00:00:00 | | 2017-08-31 | 6,831,311 | 33.05 | 33.15 | 31.92 | 31.92 | 00:00:00 | | 2017-09-01 | 3,557,672 | 32.02 | 32.23 | 31.85 | 31.85 | 00:00:00 | | 2017-09-04 | 3,033,762 | 31.63 | 31.81 | 31.41 | 31.55 | 00:00:00 | | 2017-09-05 | 3,312,361 | 31.40 | 31.50 | 31.07 | 31.17 | 00:00:00 | | 2017-09-06 | 2,576,175 | 31.03 | 31.26 | 30.92 | 31.20 | 00:00:00 | | 2017-09-07 | 4,600,729 | 31.35 | 31.50 | 31.12 | 31.12 | 00:00:00 | | 2017-09-08 | 3,535,706 | 31.11 | 31.13 | 30.58 | 30.90 | 00:00:00 | | 2017-09-11 | 4,670,759 | 31.12 | 31.55 | 31.05 | 31.45 | 00:00:00 | | 2017-09-12 | 4,184,996 | 31.67 | 32.24 | 31.63 | 32.05 | 00:00:00 | | 2017-09-13 | 4,408,906 | 31.96 | 32.30 | 31.80 | 32.18 | 00:00:00 | | 2017-09-14 | 2,442,887 | 32.29 | 32.35 | 32.04 | 32.35 | 00:00:00 | | 2017-09-15 | 8,624,646 | 32.35 | 32.80 | 32.22 | 32.65 | 00:00:00 | | 2017-09-18 | 2,540,634 | 32.69 | 32.81 | 32.49 | 32.54 | 00:00:00 | | 2017-09-19 | 4,922,602 | 31.99 | 32.72 | 31.64 | 32.69 | 00:00:00 | | 2017-09-20 | 5,802,180 | 32.20 | 32.43 | 31.72 | 32.41 | 00:00:00 | | 2017-09-21 | 5,684,049 | 32.49 | 32.50 | 31.78 | 32.00 | 00:00:00 | | 2017-09-22 | 2,864,989 | 32.00 | 32.10 | 31.82 | 31.91 | 00:00:00 | | 2017-09-25 | 3,718,638 | 31.58 | 31.73 | 31.41 | 31.53 | 00:00:00 | | 2017-09-26 | 2,700,886 | 31.57 | 31.64 | 31.39 | 31.52 | 00:00:00 | | 2017-09-27 | 3,564,317 | 31.63 | 31.81 | 31.36 | 31.59 | 00:00:00 | | 2017-09-28 | 2,759,422 | 31.60 | 31.87 | 31.41 | 31.71 | 00:00:00 | | 2017-09-29 | 3,551,046 | 31.81 | 31.96 | 31.45 | 31.89 | 00:00:00 | | 2017-10-02 | 4,653,519 | 31.74 | 31.84 | 31.29 | 31.47 | 00:00:00 | | 2017-10-03 | 2,882,346 | 31.47 | 31.51 | 31.06 | 31.31 | 00:00:00 | | 2017-10-04 | 5,541,233 | 31.28 | 31.30 | 30.62 | 30.66 | 00:00:00 | | 2017-10-05 | 10,006,018 | 30.73 | 31.33 | 30.60 | 31.24 | 00:00:00 | | 2017-10-06 | 3,281,242 | 31.19 | 31.29 | 30.83 | 30.95 | 00:00:00 | | 2017-10-09 | 2,529,748 | 31.25 | 31.50 | 31.19 | 31.30 | 00:00:00 | | 2017-10-10 | 5,067,911 | 31.30 | 31.30 | 30.83 | 31.00 | 00:00:00 | | 2017-10-11 | 3,660,293 | 31.23 | 31.55 | 31.11 | 31.40 | 00:00:00 | | 2017-10-12 | 5,053,424 | 31.48 | 31.53 | 31.30 | 31.40 | 00:00:00 | | 2017-10-13 | 2,349,510 | 31.40 | 31.42 | 31.07 | 31.18 | 00:00:00 | | 2017-10-16 | 1,689,171 | 31.17 | 31.30 | 31.01 | 31.12 | 00:00:00 | | 2017-10-17 | 9,033,315 | 31.05 | 31.67 | 30.97 | 31.45 | 00:00:00 | | 2017-10-18 | 4,457,770 | 31.57 | 31.59 | 31.13 | 31.26 | 00:00:00 | | 2017-10-19 | 3,409,561 | 31.30 | 31.35 | 30.90 | 30.90 | 00:00:00 | | 2017-10-20 | 6,296,763 | 31.04 | 31.04 | 30.74 | 30.99 | 00:00:00 | | 2017-10-23 | 11,951,745 | 30.97 | 31.13 | 30.82 | 30.95 | 00:00:00 | | 2017-10-24 | 46,302,905 | 30.87 | 31.16 | 30.85 | 30.92 | 00:00:00 | | 2017-10-25 | 17,302,925 | 30.91 | 31.01 | 30.60 | 30.60 | 00:00:00 | | 2017-10-26 | 35,838,439 | 30.72 | 31.58 | 30.58 | 31.48 | 00:00:00 | | 2017-10-27 | 3,276,305 | 31.52 | 31.62 | 31.22 | 31.26 | 00:00:00 | | 2017-10-30 | 3,686,746 | 31.51 | 32.37 | 31.47 | 32.19 | 00:00:00 | | 2017-10-31 | 23,535,675 | 31.99 | 32.36 | 31.86 | 32.10 | 00:00:00 | | 2017-11-01 | 8,783,038 | 32.31 | 32.31 | 31.42 | 31.47 | 00:00:00 | | 2017-11-02 | 2,632,033 | 31.48 | 31.65 | 31.09 | 31.20 | 00:00:00 | | 2017-11-03 | 7,099,524 | 31.30 | 31.46 | 31.08 | 31.15 | 00:00:00 | | 2017-12-11 | 1,964,769 | 31.22 | 31.33 | 31.00 | 31.15 | 00:00:00 | | 2017-12-12 | 4,300,034 | 31.23 | 31.24 | 30.48 | 30.77 | 00:00:00 | | 2017-12-13 | 9,112,883 | 32.00 | 32.15 | 31.29 | 31.30 | 00:00:00 | | 2017-12-14 | 3,824,579 | 31.40 | 31.40 | 30.57 | 30.72 | 00:00:00 | | 2017-12-15 | 10,373,265 | 30.59 | 30.59 | 29.81 | 29.96 | 00:00:00 | | 2017-12-18 | 6,801,471 | 30.23 | 30.39 | 29.85 | 30.01 | 00:00:00 | | 2017-12-19 | 3,403,820 | 29.96 | 30.17 | 29.81 | 29.81 | 00:00:00 | | 2017-12-20 | 3,076,271 | 29.86 | 29.91 | 29.49 | 29.53 | 00:00:00 | | 2017-12-21 | 6,492,388 | 29.54 | 30.15 | 29.36 | 29.93 | 00:00:00 | | 2017-12-22 | 3,516,581 | 29.66 | 29.81 | 29.48 | 29.62 | 00:00:00 | | 2017-12-27 | 1,480,029 | 29.71 | 29.78 | 29.45 | 29.58 | 00:00:00 | | 2017-12-28 | 1,822,190 | 29.60 | 29.62 | 29.11 | 29.17 | 00:00:00 | | 2017-12-29 | 2,405,546 | 29.18 | 29.30 | 28.90 | 29.05 | 00:00:00 | | 2018-01-02 | 3,037,410 | 28.99 | 29.10 | 28.76 | 28.90 | 00:00:00 | | 2018-01-03 | 4,832,535 | 28.80 | 29.16 | 28.78 | 28.87 | 00:00:00 | | 2018-01-04 | 3,619,000 | 29.04 | 29.30 | 28.92 | 29.02 | 00:00:00 | | 2018-01-05 | 3,937,084 | 29.25 | 29.62 | 29.10 | 29.60 | 00:00:00 | | 2018-01-08 | 2,590,149 | 29.73 | 29.79 | 29.50 | 29.50 | 00:00:00 | | 2018-01-09 | 2,450,126 | 29.62 | 29.75 | 29.46 | 29.60 | 00:00:00 | | 2018-01-10 | 5,102,195 | 29.62 | 29.63 | 28.85 | 28.85 | 00:00:00 | | 2018-01-11 | 3,491,064 | 29.08 | 29.08 | 28.55 | 28.55 | 00:00:00 | | 2018-01-12 | 2,248,507 | 28.70 | 28.88 | 28.65 | 28.69 | 00:00:00 | | 2018-01-15 | 2,370,140 | 28.80 | 28.92 | 28.73 | 28.75 | 00:00:00 | | 2018-01-16 | 3,780,101 | 28.90 | 28.94 | 28.66 | 28.66 | 00:00:00 | | 2018-01-17 | 4,935,179 | 28.66 | 28.80 | 28.52 | 28.72 | 00:00:00 | | 2018-01-18 | 3,936,648 | 28.75 | 28.99 | 28.21 | 28.33 | 00:00:00 | | 2018-01-19 | 2,857,890 | 28.35 | 28.69 | 28.24 | 28.56 | 00:00:00 | | 2018-01-22 | 6,730,120 | 28.71 | 28.95 | 28.62 | 28.72 | 00:00:00 | | 2018-01-23 | 4,245,110 | 28.95 | 29.02 | 28.78 | 29.00 | 00:00:00 | | 2018-01-24 | 2,669,660 | 28.96 | 29.13 | 28.72 | 29.00 | 00:00:00 | | 2018-01-25 | 3,180,239 | 29.04 | 29.50 | 28.88 | 28.96 | 00:00:00 | | 2018-01-26 | 1,663,573 | 29.14 | 29.14 | 28.90 | 29.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
