|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-07-26 | 1,869,408 | 28.50 | 28.70 | 28.34 | 28.64 | 00:00:00 | | 2018-07-27 | 2,051,177 | 28.53 | 28.70 | 28.29 | 28.43 | 00:00:00 | | 2018-07-30 | 1,462,561 | 28.30 | 28.54 | 28.13 | 28.20 | 00:00:00 | | 2018-07-31 | 2,537,625 | 28.09 | 28.28 | 27.97 | 28.05 | 00:00:00 | | 2018-08-01 | 2,163,168 | 28.05 | 28.17 | 27.88 | 27.98 | 00:00:00 | | 2018-08-02 | 5,011,723 | 27.93 | 28.00 | 27.61 | 27.74 | 00:00:00 | | 2018-08-03 | 1,710,840 | 27.74 | 28.00 | 27.62 | 27.75 | 00:00:00 | | 2018-08-06 | 2,377,897 | 27.85 | 27.94 | 27.52 | 27.52 | 00:00:00 | | 2018-08-07 | 2,509,990 | 27.53 | 27.81 | 27.35 | 27.63 | 00:00:00 | | 2018-08-08 | 4,270,215 | 27.62 | 27.83 | 27.43 | 27.51 | 00:00:00 | | 2018-08-09 | 2,114,726 | 27.50 | 28.02 | 27.50 | 28.02 | 00:00:00 | | 2018-08-10 | 3,728,552 | 27.92 | 28.28 | 27.83 | 28.05 | 00:00:00 | | 2018-08-13 | 1,472,028 | 28.01 | 28.04 | 27.74 | 27.86 | 00:00:00 | | 2018-08-14 | 2,633,711 | 27.96 | 28.04 | 27.55 | 27.61 | 00:00:00 | | 2018-08-15 | 2,334,116 | 27.67 | 27.77 | 27.33 | 27.49 | 00:00:00 | | 2018-08-16 | 2,616,897 | 27.53 | 27.68 | 27.25 | 27.32 | 00:00:00 | | 2018-08-17 | 2,139,079 | 27.25 | 27.59 | 27.25 | 27.55 | 00:00:00 | | 2018-08-20 | 2,036,498 | 27.67 | 27.85 | 27.50 | 27.73 | 00:00:00 | | 2018-08-21 | 1,838,467 | 27.71 | 28.02 | 27.70 | 27.97 | 00:00:00 | | 2018-08-22 | 2,967,957 | 27.90 | 28.46 | 27.84 | 28.41 | 00:00:00 | | 2018-08-23 | 2,159,045 | 28.50 | 28.77 | 28.23 | 28.33 | 00:00:00 | | 2018-08-24 | 1,682,263 | 28.33 | 28.62 | 28.33 | 28.54 | 00:00:00 | | 2018-08-27 | 1,563,881 | 28.66 | 28.86 | 28.56 | 28.81 | 00:00:00 | | 2018-08-28 | 5,218,634 | 28.65 | 28.65 | 28.29 | 28.29 | 00:00:00 | | 2018-08-29 | 7,279,477 | 27.00 | 27.22 | 26.14 | 26.69 | 00:00:00 | | 2018-08-30 | 4,995,428 | 26.61 | 26.79 | 25.95 | 26.14 | 00:00:00 | | 2018-08-31 | 5,301,130 | 26.15 | 26.24 | 25.77 | 26.05 | 00:00:00 | | 2018-09-03 | 5,662,168 | 26.02 | 26.09 | 25.29 | 25.50 | 00:00:00 | | 2018-09-04 | 3,453,321 | 25.50 | 25.73 | 25.09 | 25.25 | 00:00:00 | | 2018-09-05 | 3,328,685 | 25.25 | 25.32 | 24.91 | 25.08 | 00:00:00 | | 2018-09-06 | 2,578,007 | 24.90 | 25.34 | 24.71 | 25.01 | 00:00:00 | | 2018-09-07 | 1,389,929 | 25.03 | 25.18 | 24.97 | 25.12 | 00:00:00 | | 2018-09-10 | 2,795,766 | 25.22 | 25.62 | 24.98 | 25.51 | 00:00:00 | | 2018-09-11 | 3,433,545 | 25.63 | 25.65 | 25.24 | 25.52 | 00:00:00 | | 2018-09-12 | 5,440,145 | 25.45 | 26.80 | 25.12 | 26.57 | 00:00:00 | | 2018-09-13 | 2,698,994 | 26.74 | 26.94 | 26.42 | 26.54 | 00:00:00 | | 2018-09-14 | 2,661,405 | 26.55 | 26.66 | 26.47 | 26.62 | 00:00:00 | | 2018-09-24 | 2,544,731 | 27.12 | 27.38 | 26.67 | 26.74 | 00:00:00 | | 2018-09-25 | 3,783,074 | 26.79 | 26.89 | 26.18 | 26.40 | 00:00:00 | | 2018-09-26 | 4,227,605 | 26.56 | 26.56 | 26.32 | 26.46 | 00:00:00 | | 2018-09-27 | 2,620,816 | 26.62 | 26.73 | 26.34 | 26.49 | 00:00:00 | | 2018-09-28 | 2,995,913 | 26.35 | 26.51 | 26.00 | 26.11 | 00:00:00 | | 2018-10-01 | 5,015,732 | 26.11 | 26.56 | 26.04 | 26.45 | 00:00:00 | | 2018-10-02 | 3,698,688 | 26.27 | 26.30 | 25.29 | 25.51 | 00:00:00 | | 2018-10-03 | 2,901,595 | 25.75 | 25.96 | 25.63 | 25.70 | 00:00:00 | | 2018-10-04 | 2,241,399 | 25.70 | 25.73 | 25.30 | 25.51 | 00:00:00 | | 2018-10-05 | 2,711,771 | 25.46 | 25.51 | 25.27 | 25.41 | 00:00:00 | | 2018-10-08 | 2,449,227 | 25.28 | 25.33 | 25.02 | 25.10 | 00:00:00 | | 2018-10-09 | 3,379,203 | 25.11 | 25.19 | 24.77 | 25.12 | 00:00:00 | | 2018-10-10 | 15,015,351 | 25.05 | 25.08 | 24.56 | 24.89 | 00:00:00 | | 2018-10-11 | 1,453,394 | 24.52 | 24.89 | 24.41 | 24.82 | 00:00:00 | | 2018-10-12 | 4,409,514 | 25.02 | 25.12 | 24.25 | 24.39 | 00:00:00 | | 2018-10-15 | 1,938,744 | 24.31 | 24.61 | 24.10 | 24.56 | 00:00:00 | | 2018-10-16 | 3,698,670 | 24.64 | 25.26 | 24.41 | 25.04 | 00:00:00 | | 2018-10-17 | 8,772,447 | 25.17 | 25.34 | 24.57 | 24.71 | 00:00:00 | | 2018-10-18 | 13,614,495 | 24.68 | 24.95 | 24.53 | 24.61 | 00:00:00 | | 2018-10-19 | 26,616,044 | 24.60 | 24.90 | 24.33 | 24.35 | 00:00:00 | | 2018-10-22 | 23,182,854 | 24.59 | 24.61 | 24.00 | 24.07 | 00:00:00 | | 2018-10-23 | 5,888,969 | 23.80 | 24.07 | 23.63 | 24.05 | 00:00:00 | | 2018-10-24 | 75,969,907 | 24.48 | 24.86 | 24.41 | 24.55 | 00:00:00 | | 2018-10-25 | 24,952,893 | 24.56 | 25.03 | 24.56 | 24.83 | 00:00:00 | | 2018-10-26 | 2,769,936 | 24.60 | 24.83 | 24.40 | 24.75 | 00:00:00 | | 2018-10-29 | 12,680,153 | 24.87 | 25.24 | 24.68 | 24.96 | 00:00:00 | | 2018-10-30 | 2,286,551 | 25.05 | 25.30 | 24.93 | 25.15 | 00:00:00 | | 2018-10-31 | 74,186,928 | 24.97 | 25.12 | 24.74 | 24.93 | 00:00:00 | | 2018-11-01 | 28,975,059 | 25.03 | 25.69 | 24.94 | 25.49 | 00:00:00 | | 2018-11-02 | 25,660,191 | 25.72 | 25.75 | 25.06 | 25.24 | 00:00:00 | | 2018-11-05 | 31,288,631 | 25.20 | 25.41 | 25.10 | 25.28 | 00:00:00 | | 2018-11-06 | 21,690,090 | 25.19 | 25.22 | 24.76 | 25.01 | 00:00:00 | | 2018-11-07 | 17,114,635 | 25.13 | 26.37 | 25.13 | 26.31 | 00:00:00 | | 2018-11-08 | 2,529,851 | 26.30 | 26.37 | 25.96 | 26.27 | 00:00:00 | | 2018-11-09 | 2,458,918 | 26.27 | 26.45 | 26.00 | 26.42 | 00:00:00 | | 2018-11-12 | 699,212 | 26.47 | 26.51 | 26.23 | 26.30 | 00:00:00 | | 2018-11-13 | 3,934,378 | 26.28 | 26.34 | 25.92 | 26.11 | 00:00:00 | | 2018-11-15 | 2,605,858 | 25.81 | 25.98 | 25.40 | 25.71 | 00:00:00 | | 2018-11-16 | 3,628,863 | 25.86 | 25.89 | 25.49 | 25.65 | 00:00:00 | | 2018-11-19 | 3,415,556 | 25.67 | 25.74 | 25.14 | 25.19 | 00:00:00 | | 2018-11-20 | 7,924,942 | 25.01 | 25.06 | 24.70 | 24.93 | 00:00:00 | | 2018-11-21 | 10,533,110 | 24.96 | 25.58 | 24.86 | 25.55 | 00:00:00 | | 2018-11-22 | 2,697,628 | 25.47 | 25.95 | 25.47 | 25.90 | 00:00:00 | | 2018-11-23 | 2,803,308 | 25.82 | 26.26 | 25.73 | 26.20 | 00:00:00 | | 2018-11-26 | 1,374,404 | 26.41 | 26.77 | 26.33 | 26.61 | 00:00:00 | | 2018-11-27 | 6,334,332 | 26.68 | 27.29 | 26.61 | 26.93 | 00:00:00 | | 2018-11-28 | 8,493,449 | 27.12 | 27.65 | 27.07 | 27.39 | 00:00:00 | | 2018-11-29 | 3,960,104 | 27.62 | 27.71 | 27.14 | 27.31 | 00:00:00 | | 2018-11-30 | 3,208,414 | 27.33 | 27.33 | 26.99 | 27.09 | 00:00:00 | | 2018-12-03 | 4,089,652 | 27.59 | 27.79 | 27.32 | 27.72 | 00:00:00 | | 2018-12-04 | 480,579 | 27.55 | 27.67 | 27.33 | 27.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 > >> |
|
