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
2004-02-26	2,230,400	17.52	17.88	17.52	17.86	00:00:00
2004-02-27	2,326,500	17.89	17.90	17.60	17.60	00:00:00
2004-03-01	1,827,700	17.78	17.94	17.65	17.93	00:00:00
2004-03-02	1,793,800	17.93	17.95	17.81	17.94	00:00:00
2004-03-03	2,091,800	17.82	17.91	17.41	17.52	00:00:00
2004-03-04	1,221,800	17.53	17.79	17.42	17.70	00:00:00
2004-03-05	1,149,800	17.70	17.75	17.49	17.60	00:00:00
2004-03-08	730,000	17.69	17.73	17.50	17.55	00:00:00
2004-03-09	1,557,300	17.53	17.53	17.21	17.26	00:00:00
2004-03-10	1,596,300	17.11	17.65	17.06	17.60	00:00:00
2004-03-11	2,382,600	17.31	17.38	16.70	17.20	00:00:00
2004-03-12	1,683,900	16.72	17.19	16.70	17.01	00:00:00
2004-03-15	3,501,600	16.65	16.85	16.31	16.38	00:00:00
2004-03-16	3,343,200	16.23	16.84	16.23	16.58	00:00:00
2004-03-17	2,735,300	16.85	16.97	16.60	16.66	00:00:00
2004-03-18	2,426,900	16.71	16.72	16.00	16.41	00:00:00
2004-03-19	2,303,600	16.50	16.63	16.38	16.47	00:00:00
2004-03-22	3,620,900	16.31	16.45	16.04	16.04	00:00:00
2004-03-23	2,818,000	16.14	16.30	15.85	15.92	00:00:00
2004-03-24	2,609,500	16.00	16.43	15.64	16.40	00:00:00
2004-03-25	16,037,300	18.12	18.61	18.03	18.55	00:00:00
2004-03-26	3,616,000	18.55	18.65	18.05	18.48	00:00:00
2004-03-29	2,441,900	18.22	18.69	18.12	18.69	00:00:00
2004-03-30	2,682,300	18.61	18.85	18.55	18.78	00:00:00
2004-03-31	3,131,900	18.75	19.06	18.68	18.80	00:00:00
2004-04-01	2,127,900	18.74	18.95	18.49	18.65	00:00:00
2004-04-02	1,938,700	18.73	18.99	18.53	18.79	00:00:00
2004-04-05	1,111,300	18.63	18.87	18.62	18.75	00:00:00
2004-04-06	2,487,800	18.84	18.84	18.24	18.45	00:00:00
2004-04-07	1,349,800	18.34	18.70	18.29	18.70	00:00:00
2004-04-08	1,326,500	18.75	18.85	18.60	18.85	00:00:00
2004-04-09	0	18.85	18.85	18.85	18.85	00:00:00
2004-04-12	0	18.85	18.85	18.85	18.85	00:00:00
2004-04-13	3,421,300	18.70	19.40	18.70	19.40	00:00:00
2004-04-14	2,166,300	19.21	19.30	18.95	19.23	00:00:00
2004-04-15	1,668,600	19.09	19.20	18.88	19.17	00:00:00
2004-04-16	1,348,300	19.20	19.40	19.14	19.37	00:00:00
2004-04-19	1,166,000	19.25	19.37	19.03	19.06	00:00:00
2004-04-20	990,800	19.04	19.16	18.69	18.71	00:00:00
2004-04-21	1,217,400	18.44	18.69	18.34	18.40	00:00:00
2004-04-22	6,643,600	18.50	18.57	18.28	18.42	00:00:00
2004-04-23	1,782,700	18.58	18.70	18.44	18.44	00:00:00
2004-04-26	877,900	18.50	18.50	18.32	18.35	00:00:00
2004-04-27	1,805,800	18.35	18.48	18.22	18.33	00:00:00
2004-04-28	1,621,400	18.40	18.45	18.15	18.20	00:00:00
2004-04-29	3,207,500	18.06	18.28	18.02	18.18	00:00:00
2004-04-30	2,010,600	18.18	18.46	18.01	18.14	00:00:00
2004-05-03	2,435,300	18.15	18.39	18.10	18.22	00:00:00
2004-05-04	1,240,300	18.31	18.50	18.26	18.50	00:00:00
2004-05-05	1,436,800	18.50	18.58	18.21	18.30	00:00:00
2004-05-06	2,262,200	18.30	18.31	18.01	18.11	00:00:00
2004-05-07	2,541,900	18.05	18.18	17.78	17.78	00:00:00
2004-05-10	2,710,000	17.73	17.79	17.19	17.61	00:00:00
2004-05-11	1,258,800	17.61	17.61	17.32	17.47	00:00:00
2004-05-12	1,097,100	17.60	17.89	17.37	17.70	00:00:00
2004-05-13	1,043,200	17.68	18.08	17.64	18.02	00:00:00
2004-05-14	1,380,900	18.01	18.30	17.86	18.15	00:00:00
2004-05-17	2,223,700	17.98	18.15	17.84	18.02	00:00:00
2004-05-18	968,600	18.04	18.44	18.04	18.35	00:00:00
2004-05-19	1,081,700	18.39	18.59	18.27	18.48	00:00:00
2004-05-20	1,155,700	18.44	18.48	18.21	18.41	00:00:00
2004-05-21	1,130,800	18.45	18.59	18.26	18.40	00:00:00
2004-05-24	690,300	18.50	18.89	18.31	18.55	00:00:00
2004-05-25	838,900	18.41	18.59	18.23	18.53	00:00:00
2004-05-26	979,500	18.65	18.80	18.65	18.76	00:00:00
2004-05-27	1,701,800	18.89	19.03	18.74	18.86	00:00:00
2004-05-28	1,380,100	19.00	19.00	18.65	18.84	00:00:00
2004-05-31	670,800	18.68	18.95	18.68	18.95	00:00:00
2004-06-01	649,600	18.80	18.90	18.51	18.56	00:00:00
2004-06-02	795,900	18.60	18.91	18.60	18.81	00:00:00
2004-06-03	1,084,200	18.80	18.85	18.42	18.47	00:00:00
2004-06-04	1,103,100	18.51	18.85	18.47	18.80	00:00:00
2004-06-07	1,126,900	18.65	19.00	18.65	18.99	00:00:00
2004-06-08	2,997,200	19.02	19.27	18.89	18.94	00:00:00
2004-06-09	1,955,200	19.00	19.13	18.95	19.05	00:00:00
2004-06-10	869,700	19.07	19.19	18.92	19.04	00:00:00
2004-06-11	3,931,900	18.50	19.27	18.41	19.25	00:00:00
2004-06-14	1,423,300	19.20	19.20	18.83	18.91	00:00:00
2004-06-15	1,046,700	18.99	18.99	18.63	18.88	00:00:00
2004-06-16	1,000,800	18.84	18.89	18.66	18.80	00:00:00
2004-06-17	845,000	18.91	19.04	18.73	18.84	00:00:00
2004-06-18	1,491,700	18.70	19.20	18.70	19.20	00:00:00
2004-06-21	1,341,100	19.06	19.40	19.02	19.20	00:00:00
2004-06-22	756,500	19.07	19.16	18.87	18.87	00:00:00
2004-06-23	975,100	18.88	19.19	18.87	19.18	00:00:00
2004-06-24	820,100	19.20	19.35	19.10	19.20	00:00:00
2004-06-25	532,000	19.11	19.30	19.10	19.19	00:00:00
2004-06-28	949,900	19.05	19.39	19.05	19.39	00:00:00
2004-06-29	755,700	19.38	19.38	19.09	19.20	00:00:00
2004-06-30	1,598,800	19.19	19.39	18.86	18.86	00:00:00
2004-07-01	2,213,500	19.00	19.42	18.87	19.27	00:00:00
2004-07-02	1,154,200	19.15	19.33	19.01	19.30	00:00:00
2004-07-05	619,500	19.18	19.34	19.12	19.16	00:00:00
2004-07-06	431,000	19.15	19.29	19.14	19.21	00:00:00
2004-07-07	2,446,300	19.26	19.79	19.26	19.65	00:00:00
2004-07-08	3,202,300	19.67	19.81	19.45	19.46	00:00:00
2004-07-09	834,600	19.40	19.51	19.23	19.32	00:00:00
2004-07-12	948,200	19.40	19.60	19.25	19.30	00:00:00
2004-07-13	1,656,600	19.40	19.49	19.29	19.33	00:00:00
2004-07-14	5,523,100	19.30	19.30	18.92	19.10	00:00:00
2004-07-15	1,015,000	19.11	19.12	18.72	18.72	00:00:00
2004-07-16	22,798,000	18.77	19.00	18.76	18.95	00:00:00
2004-07-19	4,039,300	18.86	19.10	18.86	18.99	00:00:00
2004-07-20	9,400,400	19.00	19.13	18.83	19.05	00:00:00
2004-07-21	915,700	19.16	19.30	19.02	19.08	00:00:00
2004-07-22	569,200	18.73	18.81	18.59	18.67	00:00:00
2004-07-23	24,019,000	18.75	19.12	18.63	18.79	00:00:00
2004-07-26	3,531,300	18.70	18.75	18.24	18.34	00:00:00
2004-07-27	5,423,700	18.40	18.76	18.26	18.70	00:00:00
2004-07-28	1,218,900	18.89	19.00	18.65	18.90	00:00:00
2004-07-29	965,300	18.89	19.07	18.86	19.00	00:00:00
2004-07-30	1,344,200	19.00	19.03	18.80	19.02	00:00:00
2004-08-02	583,000	19.00	19.01	18.80	18.97	00:00:00
2004-08-03	998,300	18.89	19.02	18.85	18.96	00:00:00
2004-08-04	760,100	18.76	18.82	18.63	18.70	00:00:00
2004-08-05	769,000	18.80	18.88	18.53	18.57	00:00:00
2004-08-06	1,507,000	18.48	18.61	18.06	18.13	00:00:00
2004-08-09	775,900	18.07	18.36	18.02	18.14	00:00:00
2004-08-10	394,800	18.12	18.37	18.12	18.28	00:00:00
2004-08-11	693,000	18.41	18.41	18.06	18.08	00:00:00
2004-08-12	1,613,000	18.10	18.61	18.04	18.13	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 > >>