TR4DER - INDITEX [ITX.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-09-11	1,019,000	22.17	22.60	21.90	22.14	00:00:00
2003-09-12	1,480,200	22.20	22.23	21.76	22.03	00:00:00
2003-09-15	1,170,600	22.15	22.51	22.00	22.12	00:00:00
2003-09-16	1,537,300	22.02	22.35	22.02	22.26	00:00:00
2003-09-17	923,900	22.41	22.45	22.16	22.35	00:00:00
2003-09-18	1,789,500	22.42	22.85	22.33	22.85	00:00:00
2003-09-19	15,593,900	19.57	19.92	19.11	19.92	00:00:00
2003-09-22	3,858,200	19.90	19.92	19.40	19.48	00:00:00
2003-09-23	5,612,200	19.55	19.60	19.22	19.22	00:00:00
2003-09-24	4,064,200	19.40	19.55	19.38	19.45	00:00:00
2003-09-25	2,666,100	19.30	19.65	19.20	19.29	00:00:00
2003-09-26	3,134,200	19.35	19.35	18.72	18.80	00:00:00
2003-09-29	4,330,100	18.81	18.99	18.40	18.45	00:00:00
2003-09-30	3,292,500	18.40	18.57	18.10	18.40	00:00:00
2003-10-01	2,907,400	18.49	18.60	18.30	18.44	00:00:00
2003-10-02	2,043,500	18.85	18.85	18.21	18.29	00:00:00
2003-10-03	2,396,000	18.40	18.46	18.33	18.43	00:00:00
2003-10-06	1,194,400	18.48	18.49	18.27	18.30	00:00:00
2003-10-07	2,735,800	18.48	18.48	18.17	18.30	00:00:00
2003-10-08	1,409,300	18.36	18.40	18.25	18.32	00:00:00
2003-10-09	2,392,000	18.40	18.40	17.98	18.16	00:00:00
2003-10-10	5,171,000	18.22	18.56	18.12	18.48	00:00:00
2003-10-13	2,836,300	18.59	18.94	18.52	18.94	00:00:00
2003-10-14	2,634,700	19.07	19.07	18.55	18.73	00:00:00
2003-10-15	1,721,900	18.78	18.90	18.62	18.62	00:00:00
2003-10-16	1,064,300	18.64	18.82	18.57	18.63	00:00:00
2003-10-17	2,286,100	18.76	18.78	18.22	18.32	00:00:00
2003-10-20	717,700	18.44	18.47	18.22	18.26	00:00:00
2003-10-21	5,494,900	18.30	18.96	18.22	18.81	00:00:00
2003-10-22	2,347,400	18.87	19.04	18.17	18.21	00:00:00
2003-10-23	2,590,200	18.15	18.18	17.95	18.09	00:00:00
2003-10-24	2,154,600	18.12	18.27	17.93	18.03	00:00:00
2003-10-27	1,499,900	18.07	18.22	17.93	17.98	00:00:00
2003-10-28	1,987,000	18.01	18.23	17.96	18.05	00:00:00
2003-10-29	1,315,200	18.20	18.25	17.91	17.92	00:00:00
2003-10-30	1,943,900	17.95	17.98	17.71	17.88	00:00:00
2003-10-31	3,203,400	17.95	17.98	17.68	17.77	00:00:00
2003-11-03	1,307,000	17.82	18.11	17.79	17.98	00:00:00
2003-11-04	1,501,300	18.09	18.09	17.72	17.72	00:00:00
2003-11-05	7,953,200	17.45	18.57	16.92	18.57	00:00:00
2003-11-06	1,982,300	18.44	18.50	18.15	18.22	00:00:00
2003-11-07	2,515,700	18.32	18.72	18.24	18.61	00:00:00
2003-11-10	1,641,100	18.64	18.94	18.50	18.70	00:00:00
2003-11-11	874,700	18.79	18.79	18.52	18.78	00:00:00
2003-11-12	2,354,500	18.80	19.22	18.78	19.22	00:00:00
2003-11-13	2,204,200	19.38	19.48	19.10	19.21	00:00:00
2003-11-14	2,319,300	19.30	19.45	19.30	19.45	00:00:00
2003-11-17	1,303,400	19.29	19.29	18.91	18.94	00:00:00
2003-11-18	1,804,400	19.05	19.09	18.72	18.74	00:00:00
2003-11-19	953,600	18.50	19.04	18.50	18.90	00:00:00
2003-11-20	605,200	19.00	19.00	18.63	18.85	00:00:00
2003-11-21	977,700	18.77	19.03	18.70	18.85	00:00:00
2003-11-24	2,375,300	18.87	19.11	18.75	18.98	00:00:00
2003-11-25	1,536,000	19.08	19.08	18.90	19.00	00:00:00
2003-11-26	654,200	19.08	19.31	19.01	19.09	00:00:00
2003-11-27	898,200	19.16	19.20	18.66	18.79	00:00:00
2003-11-28	1,249,700	18.85	18.89	18.52	18.53	00:00:00
2003-12-01	2,075,400	18.60	18.78	18.27	18.33	00:00:00
2003-12-02	2,444,600	18.54	18.85	18.28	18.67	00:00:00
2003-12-03	1,340,800	18.74	18.75	18.48	18.48	00:00:00
2003-12-04	1,625,100	18.44	18.53	18.32	18.35	00:00:00
2003-12-05	715,800	18.46	18.46	18.29	18.29	00:00:00
2003-12-08	0	18.29	18.29	18.29	18.29	00:00:00
2003-12-09	2,181,200	18.29	18.57	18.10	18.10	00:00:00
2003-12-10	1,922,800	18.09	18.14	17.75	18.08	00:00:00
2003-12-11	3,183,800	18.18	18.18	17.47	17.89	00:00:00
2003-12-12	16,090,500	16.70	16.85	15.95	16.03	00:00:00
2003-12-15	4,545,500	16.20	16.32	15.92	15.98	00:00:00
2003-12-16	3,312,500	15.94	16.05	15.74	15.85	00:00:00
2003-12-17	3,727,300	15.92	15.96	15.54	15.60	00:00:00
2003-12-18	3,966,500	15.58	15.67	15.47	15.63	00:00:00
2003-12-19	3,433,700	15.72	15.77	15.52	15.60	00:00:00
2003-12-22	3,297,500	15.55	15.66	15.48	15.50	00:00:00
2003-12-23	2,282,500	15.58	15.79	15.52	15.75	00:00:00
2003-12-24	0	15.75	15.75	15.75	15.75	00:00:00
2003-12-25	0	15.75	15.75	15.75	15.75	00:00:00
2003-12-26	0	15.75	15.75	15.75	15.75	00:00:00
2003-12-29	2,045,800	15.82	16.18	15.80	16.18	00:00:00
2003-12-30	2,571,500	16.20	16.28	16.02	16.10	00:00:00
2003-12-31	0	16.10	16.10	16.10	16.10	00:00:00
2004-01-01	0	16.10	16.10	16.10	16.10	00:00:00
2004-01-02	1,101,000	16.26	16.33	16.11	16.21	00:00:00
2004-01-05	1,080,900	16.30	16.30	16.11	16.15	00:00:00
2004-01-06	0	16.15	16.15	16.15	16.15	00:00:00
2004-01-07	2,341,100	16.13	16.21	15.85	15.90	00:00:00
2004-01-08	2,154,300	15.98	16.16	15.82	15.93	00:00:00
2004-01-09	1,090,500	16.05	16.05	15.84	15.84	00:00:00
2004-01-12	907,900	15.85	16.04	15.85	16.03	00:00:00
2004-01-13	1,324,000	16.09	16.10	15.87	15.87	00:00:00
2004-01-14	916,500	15.86	16.01	15.85	16.00	00:00:00
2004-01-15	1,228,700	16.05	16.07	15.92	15.92	00:00:00
2004-01-16	1,299,200	16.00	16.08	15.92	15.96	00:00:00
2004-01-19	757,800	16.00	16.06	15.95	16.00	00:00:00
2004-01-20	1,166,600	16.02	16.07	15.90	15.90	00:00:00
2004-01-21	1,318,000	15.94	16.00	15.87	15.95	00:00:00
2004-01-22	2,600,100	15.98	15.98	15.63	15.67	00:00:00
2004-01-23	2,135,800	15.70	15.73	15.50	15.60	00:00:00
2004-01-26	1,754,500	15.70	15.75	15.59	15.61	00:00:00
2004-01-27	1,921,600	15.65	15.77	15.52	15.61	00:00:00
2004-01-28	3,025,700	15.52	15.75	15.42	15.72	00:00:00
2004-01-29	3,866,600	15.70	16.23	15.62	15.96	00:00:00
2004-01-30	3,947,700	16.09	16.09	15.61	15.66	00:00:00
2004-02-02	2,720,300	15.70	15.79	15.39	15.39	00:00:00
2004-02-03	2,050,500	15.43	15.57	15.20	15.51	00:00:00
2004-02-04	3,549,000	15.50	15.71	15.38	15.60	00:00:00
2004-02-05	1,902,400	15.67	15.86	15.62	15.81	00:00:00
2004-02-06	4,485,200	15.88	16.05	15.82	15.85	00:00:00
2004-02-09	2,327,100	15.89	16.03	15.86	15.95	00:00:00
2004-02-10	1,204,400	15.96	16.03	15.86	16.02	00:00:00
2004-02-11	6,982,900	16.00	16.95	16.00	16.88	00:00:00
2004-02-12	4,771,300	17.02	17.42	16.91	17.06	00:00:00
2004-02-13	1,863,300	17.07	17.29	16.96	16.96	00:00:00
2004-02-16	1,354,700	16.95	17.10	16.66	16.89	00:00:00
2004-02-17	3,594,800	17.05	17.36	16.98	17.14	00:00:00
2004-02-18	2,520,300	17.16	17.20	16.99	17.07	00:00:00
2004-02-19	2,381,700	16.98	17.10	16.91	16.98	00:00:00
2004-02-20	1,879,100	17.00	17.20	16.91	17.10	00:00:00
2004-02-23	2,654,900	17.19	17.71	17.19	17.55	00:00:00
2004-02-24	2,416,900	17.65	17.71	17.33	17.45	00:00:00
2004-02-25	2,169,600	17.46	17.65	17.41	17.48	00:00:00
2004-02-26	2,230,400	17.52	17.88	17.52	17.86	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>