|
 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 | | 2018-01-26 | 1,663,573 | 29.14 | 29.14 | 28.90 | 29.01 | 00:00:00 | | 2018-01-29 | 3,428,159 | 29.09 | 29.24 | 28.88 | 29.18 | 00:00:00 | | 2018-01-30 | 2,729,022 | 29.16 | 29.34 | 28.93 | 29.05 | 00:00:00 | | 2018-01-31 | 3,912,993 | 29.11 | 29.19 | 28.67 | 28.87 | 00:00:00 | | 2018-02-01 | 3,385,139 | 28.91 | 28.93 | 28.18 | 28.29 | 00:00:00 | | 2018-02-02 | 3,672,086 | 28.26 | 28.27 | 27.64 | 27.65 | 00:00:00 | | 2018-02-05 | 5,288,478 | 27.50 | 27.60 | 27.22 | 27.37 | 00:00:00 | | 2018-02-06 | 6,872,735 | 26.77 | 27.38 | 26.54 | 26.63 | 00:00:00 | | 2018-02-07 | 9,475,416 | 27.08 | 27.08 | 26.40 | 26.75 | 00:00:00 | | 2018-02-08 | 7,486,104 | 26.59 | 26.70 | 26.04 | 26.16 | 00:00:00 | | 2018-02-09 | 7,195,769 | 26.00 | 26.37 | 25.97 | 26.11 | 00:00:00 | | 2018-02-12 | 3,859,086 | 26.65 | 26.93 | 26.50 | 26.52 | 00:00:00 | | 2018-02-13 | 3,933,861 | 26.59 | 26.63 | 26.00 | 26.00 | 00:00:00 | | 2018-02-14 | 4,433,238 | 26.19 | 26.53 | 26.01 | 26.27 | 00:00:00 | | 2018-02-15 | 3,135,050 | 26.48 | 26.59 | 26.23 | 26.44 | 00:00:00 | | 2018-02-16 | 3,592,181 | 26.66 | 26.96 | 26.65 | 26.82 | 00:00:00 | | 2018-02-19 | 2,255,154 | 26.91 | 26.96 | 26.66 | 26.66 | 00:00:00 | | 2018-02-20 | 3,656,794 | 26.70 | 27.42 | 26.68 | 27.33 | 00:00:00 | | 2018-02-21 | 1,911,905 | 27.36 | 27.37 | 26.81 | 27.03 | 00:00:00 | | 2018-02-22 | 2,156,375 | 26.84 | 26.98 | 26.64 | 26.90 | 00:00:00 | | 2018-02-23 | 14,261,439 | 26.99 | 27.02 | 24.75 | 25.00 | 00:00:00 | | 2018-02-26 | 6,019,314 | 25.25 | 25.52 | 25.06 | 25.47 | 00:00:00 | | 2018-02-27 | 4,326,649 | 25.49 | 25.50 | 25.20 | 25.25 | 00:00:00 | | 2018-02-28 | 4,551,260 | 25.10 | 25.17 | 24.88 | 24.96 | 00:00:00 | | 2018-03-01 | 3,942,449 | 24.86 | 24.98 | 24.56 | 24.57 | 00:00:00 | | 2018-03-02 | 5,443,783 | 24.55 | 24.58 | 23.92 | 24.00 | 00:00:00 | | 2018-03-05 | 3,757,877 | 24.02 | 24.27 | 23.93 | 24.11 | 00:00:00 | | 2018-03-06 | 3,550,302 | 24.24 | 24.50 | 24.06 | 24.22 | 00:00:00 | | 2018-03-07 | 2,551,449 | 24.05 | 24.22 | 23.94 | 23.94 | 00:00:00 | | 2018-03-08 | 3,040,607 | 23.99 | 24.05 | 23.81 | 23.95 | 00:00:00 | | 2018-03-09 | 2,375,272 | 23.92 | 24.23 | 23.90 | 24.07 | 00:00:00 | | 2018-03-12 | 3,217,595 | 24.32 | 24.36 | 24.13 | 24.31 | 00:00:00 | | 2018-03-13 | 4,797,270 | 24.22 | 24.70 | 24.11 | 24.26 | 00:00:00 | | 2018-03-14 | 11,201,036 | 24.45 | 25.48 | 23.00 | 25.19 | 00:00:00 | | 2018-03-15 | 6,694,578 | 25.52 | 25.58 | 24.85 | 25.45 | 00:00:00 | | 2018-03-16 | 11,506,039 | 25.56 | 25.96 | 25.38 | 25.87 | 00:00:00 | | 2018-03-19 | 4,919,667 | 25.82 | 26.31 | 25.61 | 26.14 | 00:00:00 | | 2018-03-20 | 7,590,838 | 26.16 | 26.20 | 25.62 | 26.20 | 00:00:00 | | 2018-03-21 | 3,897,988 | 26.20 | 26.27 | 25.79 | 25.81 | 00:00:00 | | 2018-03-22 | 6,571,023 | 25.60 | 25.72 | 25.26 | 25.46 | 00:00:00 | | 2018-03-23 | 3,742,557 | 25.11 | 25.32 | 24.98 | 25.08 | 00:00:00 | | 2018-03-26 | 3,684,282 | 25.10 | 25.18 | 24.55 | 24.68 | 00:00:00 | | 2018-03-27 | 3,376,578 | 25.01 | 25.14 | 24.86 | 25.08 | 00:00:00 | | 2018-03-28 | 2,943,788 | 24.95 | 25.52 | 24.84 | 25.49 | 00:00:00 | | 2018-03-29 | 3,323,431 | 25.58 | 25.72 | 25.33 | 25.43 | 00:00:00 | | 2018-04-03 | 3,213,792 | 25.36 | 25.77 | 25.12 | 25.69 | 00:00:00 | | 2018-04-04 | 3,284,132 | 25.70 | 25.80 | 25.44 | 25.56 | 00:00:00 | | 2018-04-05 | 3,994,602 | 25.90 | 26.25 | 25.82 | 26.19 | 00:00:00 | | 2018-04-06 | 3,628,349 | 26.05 | 26.05 | 25.77 | 26.04 | 00:00:00 | | 2018-04-09 | 2,541,501 | 26.18 | 26.45 | 26.04 | 26.09 | 00:00:00 | | 2018-04-10 | 3,423,408 | 26.12 | 26.20 | 25.61 | 25.65 | 00:00:00 | | 2018-04-11 | 3,367,804 | 25.64 | 25.72 | 25.29 | 25.42 | 00:00:00 | | 2018-04-12 | 3,272,483 | 25.36 | 25.55 | 25.11 | 25.18 | 00:00:00 | | 2018-04-13 | 14,473,648 | 25.10 | 25.16 | 24.55 | 24.55 | 00:00:00 | | 2018-04-16 | 10,528,659 | 24.60 | 24.75 | 24.54 | 24.65 | 00:00:00 | | 2018-04-17 | 5,478,919 | 24.71 | 25.29 | 24.60 | 25.17 | 00:00:00 | | 2018-04-18 | 28,468,514 | 25.15 | 25.31 | 24.90 | 24.95 | 00:00:00 | | 2018-04-19 | 83,546,823 | 25.07 | 25.18 | 24.53 | 24.62 | 00:00:00 | | 2018-04-20 | 7,381,035 | 24.55 | 24.87 | 24.40 | 24.49 | 00:00:00 | | 2018-04-23 | 22,025,288 | 24.50 | 24.65 | 24.42 | 24.45 | 00:00:00 | | 2018-04-24 | 40,270,062 | 24.42 | 24.99 | 24.38 | 24.81 | 00:00:00 | | 2018-04-25 | 5,762,677 | 24.74 | 25.39 | 24.70 | 25.33 | 00:00:00 | | 2018-04-26 | 3,841,657 | 25.35 | 25.56 | 25.24 | 25.55 | 00:00:00 | | 2018-04-27 | 71,463,084 | 25.30 | 25.55 | 25.21 | 25.36 | 00:00:00 | | 2018-04-30 | 20,114,892 | 25.38 | 25.86 | 25.21 | 25.78 | 00:00:00 | | 2018-05-02 | 51,000,099 | 25.90 | 26.40 | 25.62 | 26.37 | 00:00:00 | | 2018-05-03 | 24,412,561 | 26.40 | 26.47 | 26.18 | 26.27 | 00:00:00 | | 2018-05-04 | 4,172,499 | 26.37 | 26.60 | 26.28 | 26.60 | 00:00:00 | | 2018-05-07 | 2,910,618 | 26.57 | 26.75 | 26.54 | 26.62 | 00:00:00 | | 2018-05-08 | 4,768,030 | 26.57 | 26.78 | 26.54 | 26.77 | 00:00:00 | | 2018-05-09 | 12,531,645 | 26.85 | 27.13 | 26.65 | 27.10 | 00:00:00 | | 2018-05-10 | 3,883,896 | 27.15 | 27.18 | 26.84 | 26.97 | 00:00:00 | | 2018-05-11 | 3,338,873 | 27.00 | 27.10 | 26.73 | 26.75 | 00:00:00 | | 2018-05-14 | 6,211,436 | 26.84 | 26.99 | 26.64 | 26.87 | 00:00:00 | | 2018-05-15 | 2,857,058 | 26.76 | 26.81 | 26.52 | 26.68 | 00:00:00 | | 2018-05-16 | 3,559,227 | 26.74 | 27.07 | 26.55 | 26.87 | 00:00:00 | | 2018-05-17 | 4,580,055 | 26.90 | 27.94 | 26.88 | 27.92 | 00:00:00 | | 2018-05-18 | 5,841,111 | 27.86 | 28.09 | 27.53 | 27.76 | 00:00:00 | | 2018-05-21 | 2,438,472 | 27.86 | 27.95 | 27.50 | 27.58 | 00:00:00 | | 2018-05-22 | 2,783,434 | 27.60 | 27.63 | 27.30 | 27.30 | 00:00:00 | | 2018-05-23 | 5,081,706 | 27.24 | 27.48 | 26.95 | 27.45 | 00:00:00 | | 2018-05-24 | 6,596,488 | 27.83 | 28.66 | 27.77 | 28.36 | 00:00:00 | | 2018-05-25 | 5,282,573 | 28.39 | 28.80 | 27.90 | 28.36 | 00:00:00 | | 2018-05-28 | 2,925,145 | 28.49 | 28.59 | 28.21 | 28.45 | 00:00:00 | | 2018-05-29 | 4,590,700 | 28.19 | 28.35 | 27.90 | 28.05 | 00:00:00 | | 2018-05-30 | 5,555,827 | 27.99 | 28.16 | 27.25 | 27.40 | 00:00:00 | | 2018-05-31 | 4,586,072 | 27.47 | 27.59 | 26.83 | 27.01 | 00:00:00 | | 2018-06-05 | 4,249,598 | 28.15 | 28.73 | 28.09 | 28.46 | 00:00:00 | | 2018-06-11 | 1,436,316 | 28.40 | 28.57 | 28.10 | 28.28 | 00:00:00 | | 2018-06-12 | 83,766 | 28.62 | 28.70 | 28.54 | 28.68 | 00:00:00 | | 2018-06-13 | 4,136,254 | 29.15 | 29.80 | 27.60 | 29.65 | 00:00:00 | | 2018-06-14 | 4,281,539 | 29.70 | 30.12 | 29.63 | 30.07 | 00:00:00 | | 2018-06-15 | 9,271,571 | 30.10 | 30.15 | 29.77 | 29.93 | 00:00:00 | | 2018-06-19 | 1,676,167 | 29.20 | 29.50 | 29.01 | 29.43 | 00:00:00 | | 2018-06-20 | 2,616,748 | 29.81 | 29.90 | 29.37 | 29.44 | 00:00:00 | | 2018-06-21 | 3,628,764 | 29.53 | 29.78 | 29.36 | 29.61 | 00:00:00 | | 2018-06-22 | 2,361,926 | 29.58 | 29.90 | 29.52 | 29.81 | 00:00:00 | | 2018-06-25 | 2,470,599 | 29.36 | 29.69 | 29.34 | 29.51 | 00:00:00 | | 2018-06-26 | 4,276,146 | 29.56 | 29.84 | 29.40 | 29.74 | 00:00:00 | | 2018-06-27 | 2,619,539 | 29.79 | 30.05 | 29.34 | 29.78 | 00:00:00 | | 2018-06-28 | 2,239,532 | 29.65 | 29.92 | 29.33 | 29.47 | 00:00:00 | | 2018-06-29 | 2,756,023 | 29.67 | 29.75 | 29.07 | 29.26 | 00:00:00 | | 2018-07-02 | 2,628,911 | 28.96 | 29.44 | 28.77 | 29.27 | 00:00:00 | | 2018-07-03 | 3,447,238 | 29.44 | 29.66 | 29.38 | 29.58 | 00:00:00 | | 2018-07-04 | 5,778,780 | 29.48 | 29.79 | 29.38 | 29.68 | 00:00:00 | | 2018-07-05 | 2,771,593 | 29.78 | 29.79 | 29.51 | 29.59 | 00:00:00 | | 2018-07-06 | 2,401,872 | 29.59 | 29.72 | 29.47 | 29.64 | 00:00:00 | | 2018-07-09 | 2,379,150 | 29.78 | 30.30 | 29.68 | 30.03 | 00:00:00 | | 2018-07-10 | 1,917,429 | 30.04 | 30.16 | 29.90 | 30.00 | 00:00:00 | | 2018-07-11 | 3,350,333 | 29.81 | 29.88 | 29.31 | 29.34 | 00:00:00 | | 2018-07-12 | 1,848,092 | 29.48 | 29.58 | 29.21 | 29.45 | 00:00:00 | | 2018-07-13 | 2,537,110 | 29.57 | 29.60 | 29.08 | 29.27 | 00:00:00 | | 2018-07-16 | 1,638,452 | 29.27 | 29.48 | 29.06 | 29.19 | 00:00:00 | | 2018-07-17 | 3,182,222 | 29.18 | 29.43 | 28.84 | 29.38 | 00:00:00 | | 2018-07-18 | 1,863,414 | 29.50 | 29.66 | 29.19 | 29.33 | 00:00:00 | | 2018-07-19 | 1,683,502 | 29.24 | 29.39 | 29.01 | 29.27 | 00:00:00 | | 2018-07-20 | 2,583,522 | 29.30 | 29.50 | 29.07 | 29.27 | 00:00:00 | | 2018-07-23 | 1,793,232 | 29.25 | 29.28 | 28.96 | 29.19 | 00:00:00 | | 2018-07-24 | 2,735,830 | 29.25 | 29.25 | 28.82 | 28.85 | 00:00:00 | | 2018-07-25 | 4,297,188 | 28.80 | 28.90 | 28.27 | 28.39 | 00:00:00 | | 2018-07-26 | 1,869,408 | 28.50 | 28.70 | 28.34 | 28.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
