|
 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 | | 2003-03-27 | 2,257,600 | 18.65 | 18.81 | 18.51 | 18.65 | 00:00:00 | | 2003-03-28 | 2,109,300 | 18.79 | 18.81 | 18.52 | 18.66 | 00:00:00 | | 2003-03-31 | 2,190,000 | 18.55 | 18.60 | 17.67 | 17.79 | 00:00:00 | | 2003-04-01 | 1,150,500 | 17.96 | 18.31 | 17.76 | 18.28 | 00:00:00 | | 2003-04-02 | 1,863,400 | 18.42 | 18.50 | 18.28 | 18.30 | 00:00:00 | | 2003-04-03 | 2,725,200 | 18.20 | 18.30 | 17.87 | 18.03 | 00:00:00 | | 2003-04-04 | 1,707,800 | 18.10 | 18.29 | 17.85 | 17.98 | 00:00:00 | | 2003-04-07 | 2,140,900 | 18.04 | 18.20 | 17.77 | 17.80 | 00:00:00 | | 2003-04-08 | 2,044,600 | 17.82 | 17.85 | 17.42 | 17.48 | 00:00:00 | | 2003-04-09 | 1,896,900 | 17.31 | 17.90 | 17.31 | 17.85 | 00:00:00 | | 2003-04-10 | 1,349,300 | 17.75 | 17.90 | 17.50 | 17.51 | 00:00:00 | | 2003-04-11 | 924,500 | 17.60 | 17.81 | 17.58 | 17.70 | 00:00:00 | | 2003-04-14 | 1,286,900 | 17.73 | 17.80 | 17.51 | 17.63 | 00:00:00 | | 2003-04-15 | 1,943,100 | 17.65 | 17.70 | 17.41 | 17.55 | 00:00:00 | | 2003-04-16 | 1,862,800 | 17.58 | 17.70 | 17.04 | 17.04 | 00:00:00 | | 2003-04-17 | 1,152,600 | 17.15 | 17.15 | 16.80 | 17.05 | 00:00:00 | | 2003-04-18 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2003-04-21 | 0 | 17.05 | 17.05 | 17.05 | 17.05 | 00:00:00 | | 2003-04-22 | 980,900 | 17.05 | 17.19 | 16.91 | 17.10 | 00:00:00 | | 2003-04-23 | 1,827,700 | 17.22 | 17.44 | 17.06 | 17.38 | 00:00:00 | | 2003-04-24 | 1,511,200 | 17.45 | 17.87 | 17.30 | 17.78 | 00:00:00 | | 2003-04-25 | 1,053,800 | 17.75 | 17.75 | 17.52 | 17.72 | 00:00:00 | | 2003-04-28 | 2,009,900 | 17.80 | 18.04 | 17.63 | 17.98 | 00:00:00 | | 2003-04-29 | 1,702,300 | 17.99 | 18.09 | 17.56 | 17.87 | 00:00:00 | | 2003-04-30 | 1,285,700 | 18.00 | 18.00 | 17.75 | 17.86 | 00:00:00 | | 2003-05-01 | 0 | 17.86 | 17.86 | 17.86 | 17.86 | 00:00:00 | | 2003-05-02 | 1,242,300 | 17.97 | 17.97 | 17.38 | 17.63 | 00:00:00 | | 2003-05-05 | 994,500 | 17.65 | 18.15 | 17.65 | 18.03 | 00:00:00 | | 2003-05-06 | 1,679,400 | 18.03 | 18.03 | 17.52 | 17.55 | 00:00:00 | | 2003-05-07 | 1,471,700 | 17.57 | 17.66 | 17.25 | 17.36 | 00:00:00 | | 2003-05-08 | 985,200 | 17.46 | 17.52 | 17.16 | 17.25 | 00:00:00 | | 2003-05-09 | 2,353,400 | 17.26 | 17.40 | 16.95 | 16.95 | 00:00:00 | | 2003-05-12 | 2,306,100 | 17.08 | 17.25 | 16.84 | 16.92 | 00:00:00 | | 2003-05-13 | 2,696,700 | 17.10 | 17.46 | 16.93 | 17.46 | 00:00:00 | | 2003-05-14 | 3,291,900 | 17.62 | 18.08 | 17.55 | 17.90 | 00:00:00 | | 2003-05-15 | 1,198,700 | 17.90 | 17.95 | 17.71 | 17.92 | 00:00:00 | | 2003-05-16 | 3,494,500 | 17.92 | 18.55 | 17.83 | 18.52 | 00:00:00 | | 2003-05-19 | 2,202,400 | 18.44 | 18.44 | 18.10 | 18.10 | 00:00:00 | | 2003-05-20 | 1,828,400 | 18.06 | 18.27 | 18.02 | 18.22 | 00:00:00 | | 2003-05-21 | 1,716,900 | 18.10 | 18.30 | 17.95 | 18.18 | 00:00:00 | | 2003-05-22 | 2,688,700 | 18.20 | 18.70 | 18.11 | 18.70 | 00:00:00 | | 2003-05-23 | 1,717,200 | 18.70 | 18.93 | 18.60 | 18.60 | 00:00:00 | | 2003-05-26 | 569,100 | 18.69 | 18.81 | 18.51 | 18.51 | 00:00:00 | | 2003-05-27 | 1,058,200 | 18.38 | 18.79 | 18.27 | 18.72 | 00:00:00 | | 2003-05-28 | 1,271,800 | 18.79 | 19.07 | 18.79 | 18.90 | 00:00:00 | | 2003-05-29 | 924,500 | 18.90 | 19.12 | 18.80 | 19.00 | 00:00:00 | | 2003-05-30 | 1,378,300 | 18.98 | 19.35 | 18.82 | 19.15 | 00:00:00 | | 2003-06-02 | 1,859,600 | 19.20 | 19.49 | 19.10 | 19.15 | 00:00:00 | | 2003-06-03 | 745,100 | 19.16 | 19.24 | 18.76 | 19.10 | 00:00:00 | | 2003-06-04 | 1,801,900 | 19.07 | 19.29 | 18.90 | 19.28 | 00:00:00 | | 2003-06-05 | 972,900 | 19.28 | 19.32 | 19.09 | 19.31 | 00:00:00 | | 2003-06-06 | 1,952,900 | 19.40 | 19.58 | 19.36 | 19.58 | 00:00:00 | | 2003-06-09 | 999,700 | 19.53 | 19.59 | 19.29 | 19.30 | 00:00:00 | | 2003-06-10 | 906,100 | 19.30 | 19.47 | 19.21 | 19.21 | 00:00:00 | | 2003-06-11 | 1,754,800 | 19.21 | 19.33 | 18.80 | 19.03 | 00:00:00 | | 2003-06-12 | 3,016,300 | 19.48 | 19.99 | 19.26 | 19.80 | 00:00:00 | | 2003-06-13 | 7,913,400 | 20.25 | 21.40 | 20.21 | 20.91 | 00:00:00 | | 2003-06-16 | 1,171,300 | 20.68 | 21.30 | 20.55 | 21.30 | 00:00:00 | | 2003-06-17 | 2,044,100 | 21.35 | 21.47 | 20.97 | 21.41 | 00:00:00 | | 2003-06-18 | 2,670,600 | 21.25 | 21.49 | 21.12 | 21.30 | 00:00:00 | | 2003-06-19 | 1,921,000 | 21.36 | 21.49 | 20.76 | 20.76 | 00:00:00 | | 2003-06-20 | 2,259,300 | 20.91 | 21.45 | 20.72 | 21.45 | 00:00:00 | | 2003-06-23 | 2,050,900 | 21.02 | 21.34 | 20.76 | 20.82 | 00:00:00 | | 2003-06-24 | 1,468,700 | 20.98 | 21.06 | 20.41 | 20.92 | 00:00:00 | | 2003-06-25 | 827,200 | 21.04 | 21.04 | 20.78 | 20.90 | 00:00:00 | | 2003-06-26 | 1,088,600 | 21.04 | 21.27 | 20.82 | 21.16 | 00:00:00 | | 2003-06-27 | 1,363,400 | 21.35 | 21.99 | 21.20 | 21.99 | 00:00:00 | | 2003-06-30 | 1,375,000 | 21.93 | 22.09 | 21.61 | 21.90 | 00:00:00 | | 2003-07-01 | 1,546,600 | 21.79 | 22.00 | 21.60 | 21.60 | 00:00:00 | | 2003-07-02 | 1,510,600 | 21.91 | 21.98 | 21.77 | 21.90 | 00:00:00 | | 2003-07-03 | 1,012,800 | 21.82 | 21.98 | 21.51 | 21.53 | 00:00:00 | | 2003-07-04 | 878,400 | 21.58 | 21.96 | 21.55 | 21.77 | 00:00:00 | | 2003-07-07 | 5,122,100 | 21.87 | 22.00 | 21.82 | 22.00 | 00:00:00 | | 2003-07-08 | 542,000 | 22.00 | 22.08 | 21.87 | 22.00 | 00:00:00 | | 2003-07-09 | 949,600 | 21.82 | 22.19 | 21.75 | 22.00 | 00:00:00 | | 2003-07-10 | 1,058,700 | 22.05 | 22.17 | 21.67 | 21.75 | 00:00:00 | | 2003-07-11 | 806,000 | 21.57 | 21.96 | 21.57 | 21.95 | 00:00:00 | | 2003-07-14 | 663,400 | 22.00 | 22.12 | 21.85 | 21.95 | 00:00:00 | | 2003-07-15 | 2,238,100 | 21.95 | 22.09 | 21.71 | 21.72 | 00:00:00 | | 2003-07-16 | 1,368,400 | 21.76 | 21.95 | 21.45 | 21.45 | 00:00:00 | | 2003-07-17 | 785,400 | 21.40 | 21.81 | 21.31 | 21.65 | 00:00:00 | | 2003-07-18 | 4,172,900 | 21.53 | 21.82 | 21.46 | 21.70 | 00:00:00 | | 2003-07-21 | 23,302,000 | 21.80 | 21.85 | 21.60 | 21.65 | 00:00:00 | | 2003-07-22 | 6,961,100 | 21.65 | 21.79 | 21.50 | 21.60 | 00:00:00 | | 2003-07-23 | 685,800 | 21.59 | 21.70 | 21.51 | 21.65 | 00:00:00 | | 2003-07-24 | 844,900 | 21.68 | 21.92 | 21.41 | 21.82 | 00:00:00 | | 2003-07-25 | 547,300 | 21.61 | 21.98 | 21.61 | 21.98 | 00:00:00 | | 2003-07-28 | 1,452,000 | 21.85 | 22.16 | 21.85 | 21.90 | 00:00:00 | | 2003-07-29 | 27,527,100 | 21.81 | 22.72 | 21.80 | 22.22 | 00:00:00 | | 2003-07-30 | 1,859,600 | 22.19 | 23.22 | 22.13 | 22.86 | 00:00:00 | | 2003-07-31 | 1,861,400 | 22.94 | 22.97 | 22.39 | 22.72 | 00:00:00 | | 2003-08-01 | 508,100 | 22.51 | 22.99 | 22.39 | 22.41 | 00:00:00 | | 2003-08-04 | 879,000 | 22.39 | 22.92 | 22.26 | 22.69 | 00:00:00 | | 2003-08-05 | 463,500 | 22.30 | 22.84 | 22.30 | 22.54 | 00:00:00 | | 2003-08-06 | 1,050,700 | 22.32 | 22.69 | 22.25 | 22.51 | 00:00:00 | | 2003-08-07 | 699,100 | 22.69 | 22.69 | 22.01 | 22.10 | 00:00:00 | | 2003-08-08 | 739,800 | 22.40 | 22.40 | 21.94 | 21.99 | 00:00:00 | | 2003-08-11 | 4,442,100 | 21.99 | 22.30 | 21.93 | 22.22 | 00:00:00 | | 2003-08-12 | 436,800 | 22.37 | 22.46 | 22.17 | 22.41 | 00:00:00 | | 2003-08-13 | 598,600 | 22.55 | 22.73 | 22.15 | 22.30 | 00:00:00 | | 2003-08-14 | 648,300 | 22.44 | 22.74 | 22.15 | 22.26 | 00:00:00 | | 2003-08-15 | 0 | 22.26 | 22.26 | 22.26 | 22.26 | 00:00:00 | | 2003-08-18 | 1,142,300 | 22.40 | 22.55 | 22.13 | 22.43 | 00:00:00 | | 2003-08-19 | 1,896,700 | 22.60 | 22.60 | 22.23 | 22.35 | 00:00:00 | | 2003-08-20 | 436,300 | 22.26 | 22.70 | 22.26 | 22.65 | 00:00:00 | | 2003-08-21 | 821,900 | 22.51 | 23.15 | 22.48 | 23.00 | 00:00:00 | | 2003-08-22 | 615,000 | 22.97 | 23.24 | 22.76 | 23.00 | 00:00:00 | | 2003-08-25 | 569,900 | 22.96 | 22.96 | 22.66 | 22.84 | 00:00:00 | | 2003-08-26 | 1,619,900 | 23.00 | 23.15 | 22.87 | 23.00 | 00:00:00 | | 2003-08-27 | 831,900 | 22.95 | 23.49 | 22.89 | 23.25 | 00:00:00 | | 2003-08-28 | 857,000 | 23.02 | 23.33 | 23.02 | 23.10 | 00:00:00 | | 2003-08-29 | 1,593,500 | 23.06 | 23.14 | 22.65 | 22.65 | 00:00:00 | | 2003-09-01 | 441,300 | 22.77 | 23.30 | 22.74 | 23.25 | 00:00:00 | | 2003-09-02 | 951,900 | 23.07 | 23.66 | 23.01 | 23.66 | 00:00:00 | | 2003-09-03 | 1,266,900 | 23.49 | 24.00 | 23.49 | 24.00 | 00:00:00 | | 2003-09-04 | 3,460,700 | 23.85 | 23.85 | 22.40 | 22.61 | 00:00:00 | | 2003-09-05 | 3,382,000 | 22.68 | 22.85 | 21.90 | 22.18 | 00:00:00 | | 2003-09-08 | 1,408,600 | 22.21 | 22.90 | 22.14 | 22.90 | 00:00:00 | | 2003-09-09 | 964,500 | 22.61 | 22.93 | 22.36 | 22.46 | 00:00:00 | | 2003-09-10 | 1,190,400 | 22.59 | 22.59 | 22.12 | 22.12 | 00:00:00 | | 2003-09-11 | 1,019,000 | 22.17 | 22.60 | 21.90 | 22.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
