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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-08-12	1,613,000	18.10	18.61	18.04	18.13	00:00:00
2004-08-13	780,600	18.04	18.24	18.02	18.16	00:00:00
2004-08-16	0	18.16	18.16	18.16	18.16	00:00:00
2004-08-17	772,900	18.18	18.60	18.06	18.42	00:00:00
2004-08-18	3,992,900	18.45	18.50	18.21	18.44	00:00:00
2004-08-19	612,500	18.57	18.57	18.10	18.22	00:00:00
2004-08-20	624,500	18.23	18.43	18.12	18.27	00:00:00
2004-08-23	1,149,800	18.39	18.46	18.29	18.38	00:00:00
2004-08-24	630,600	18.44	18.66	18.31	18.55	00:00:00
2004-08-25	619,200	18.64	18.64	18.39	18.49	00:00:00
2004-08-26	894,700	18.63	18.90	18.55	18.90	00:00:00
2004-08-27	574,800	18.89	19.00	18.83	19.00	00:00:00
2004-08-30	831,200	18.99	19.13	18.90	19.08	00:00:00
2004-08-31	1,336,500	19.05	19.14	18.84	18.89	00:00:00
2004-09-01	645,000	18.97	19.20	18.89	19.15	00:00:00
2004-09-02	700,600	19.16	19.49	19.07	19.40	00:00:00
2004-09-03	1,897,000	19.35	19.60	19.31	19.49	00:00:00
2004-09-06	1,481,600	19.45	19.60	19.41	19.58	00:00:00
2004-09-07	1,305,300	19.51	19.64	19.51	19.60	00:00:00
2004-09-08	1,760,300	19.55	19.65	19.50	19.51	00:00:00
2004-09-09	1,255,100	19.38	19.59	19.36	19.50	00:00:00
2004-09-10	1,105,800	19.57	19.62	19.44	19.49	00:00:00
2004-09-13	1,537,500	19.50	19.63	19.47	19.60	00:00:00
2004-09-14	1,001,500	19.51	19.69	19.51	19.62	00:00:00
2004-09-15	1,621,200	19.72	19.81	19.60	19.70	00:00:00
2004-09-16	2,068,000	19.78	20.19	19.71	20.00	00:00:00
2004-09-17	2,331,700	20.19	20.53	20.14	20.32	00:00:00
2004-09-20	2,590,500	20.43	20.49	19.94	20.17	00:00:00
2004-09-21	1,239,700	20.26	20.32	20.00	20.09	00:00:00
2004-09-22	1,653,500	20.05	20.27	19.68	19.84	00:00:00
2004-09-23	3,715,000	20.30	20.40	20.10	20.18	00:00:00
2004-09-24	2,172,200	20.05	20.24	19.82	19.96	00:00:00
2004-09-27	1,603,300	19.86	20.00	19.75	19.86	00:00:00
2004-09-28	934,900	19.85	20.04	19.75	19.93	00:00:00
2004-09-29	990,800	20.02	20.13	19.87	20.07	00:00:00
2004-09-30	1,573,700	20.15	20.29	19.87	19.90	00:00:00
2004-10-01	4,979,600	19.97	20.08	19.70	19.99	00:00:00
2004-10-04	2,217,500	20.02	20.35	19.95	20.25	00:00:00
2004-10-05	1,336,000	20.20	20.28	20.17	20.25	00:00:00
2004-10-06	1,093,000	20.25	20.30	20.15	20.24	00:00:00
2004-10-07	942,100	20.29	20.30	20.07	20.12	00:00:00
2004-10-08	1,649,900	19.96	20.25	19.95	20.13	00:00:00
2004-10-11	619,800	20.10	20.16	19.95	20.00	00:00:00
2004-10-12	0	20.00	20.00	20.00	20.00	00:00:00
2004-10-13	1,588,200	19.95	19.99	19.75	19.90	00:00:00
2004-10-14	1,595,200	19.89	19.89	19.68	19.81	00:00:00
2004-10-15	2,788,600	19.76	20.03	19.52	19.95	00:00:00
2004-10-18	1,053,700	19.95	20.00	19.85	19.93	00:00:00
2004-10-19	2,344,400	19.96	20.11	19.93	20.00	00:00:00
2004-10-20	2,026,900	20.02	20.06	19.76	20.00	00:00:00
2004-10-21	613,400	20.09	20.19	19.92	20.03	00:00:00
2004-10-22	661,900	20.00	20.14	19.93	19.94	00:00:00
2004-10-25	763,000	19.88	19.88	19.61	19.79	00:00:00
2004-10-26	741,300	19.92	19.92	19.71	19.80	00:00:00
2004-10-27	651,300	19.80	19.94	19.77	19.94	00:00:00
2004-10-28	1,231,900	19.95	20.07	19.91	19.95	00:00:00
2004-10-29	1,374,500	20.00	20.05	19.91	19.92	00:00:00
2004-11-01	0	19.92	19.92	19.92	19.92	00:00:00
2004-11-02	2,098,000	19.92	20.22	19.92	20.11	00:00:00
2004-11-03	1,272,500	20.20	20.25	20.00	20.06	00:00:00
2004-11-04	1,025,900	20.06	20.15	19.85	19.95	00:00:00
2004-11-05	1,776,000	20.05	20.18	19.96	20.11	00:00:00
2004-11-08	633,700	20.11	20.28	20.07	20.22	00:00:00
2004-11-09	1,813,200	20.13	20.34	20.13	20.20	00:00:00
2004-11-10	1,044,900	20.29	20.30	20.10	20.20	00:00:00
2004-11-11	1,443,600	20.30	20.45	20.12	20.25	00:00:00
2004-11-12	2,125,000	20.35	20.54	20.30	20.38	00:00:00
2004-11-15	1,656,400	20.43	20.65	20.35	20.35	00:00:00
2004-11-16	1,287,000	20.46	20.50	20.14	20.26	00:00:00
2004-11-17	3,539,000	20.33	20.88	20.26	20.71	00:00:00
2004-11-18	1,349,800	20.63	21.10	20.63	21.08	00:00:00
2004-11-19	1,597,400	21.15	21.23	21.02	21.17	00:00:00
2004-11-22	1,938,200	20.43	21.23	20.43	21.00	00:00:00
2004-11-23	2,709,700	21.21	21.52	21.11	21.49	00:00:00
2004-11-24	2,212,500	21.70	21.83	21.42	21.73	00:00:00
2004-11-25	1,433,500	21.64	21.96	21.64	21.96	00:00:00
2004-11-26	442,500	21.77	21.93	21.68	21.93	00:00:00
2004-11-29	1,494,400	21.89	22.16	21.85	22.02	00:00:00
2004-11-30	1,351,300	22.05	22.11	21.93	22.02	00:00:00
2004-12-01	1,232,900	21.93	22.10	21.81	21.94	00:00:00
2004-12-02	1,130,000	22.00	22.15	21.76	22.12	00:00:00
2004-12-03	1,606,500	22.00	22.15	21.86	22.01	00:00:00
2004-12-06	0	22.01	22.01	22.01	22.01	00:00:00
2004-12-07	1,158,600	22.14	22.16	21.97	22.00	00:00:00
2004-12-08	0	22.00	22.00	22.00	22.00	00:00:00
2004-12-09	1,620,600	22.20	22.20	21.57	21.78	00:00:00
2004-12-10	1,829,100	21.97	22.10	21.85	22.10	00:00:00
2004-12-13	1,572,900	21.90	22.14	21.80	21.85	00:00:00
2004-12-14	1,679,700	21.85	21.94	21.65	21.76	00:00:00
2004-12-15	2,968,100	21.98	22.12	21.62	21.65	00:00:00
2004-12-16	2,154,400	21.78	21.90	21.71	21.80	00:00:00
2004-12-17	2,658,900	21.67	21.90	21.66	21.78	00:00:00
2004-12-20	2,856,200	21.80	21.80	21.33	21.47	00:00:00
2004-12-21	1,113,200	21.49	21.63	21.35	21.38	00:00:00
2004-12-22	959,900	21.56	21.64	21.46	21.60	00:00:00
2004-12-23	979,600	21.51	21.60	21.36	21.59	00:00:00
2004-12-24	0	21.59	21.59	21.59	21.59	00:00:00
2004-12-27	624,200	21.56	21.59	21.37	21.52	00:00:00
2004-12-28	597,800	21.51	21.73	21.45	21.73	00:00:00
2004-12-29	691,000	21.72	21.78	21.59	21.75	00:00:00
2004-12-30	1,024,500	21.68	21.84	21.65	21.70	00:00:00
2004-12-31	0	21.70	21.70	21.70	21.70	00:00:00
2005-01-03	769,200	21.61	21.92	21.61	21.91	00:00:00
2005-01-04	2,363,900	21.95	21.95	21.33	21.48	00:00:00
2005-01-05	1,147,500	21.45	21.45	21.15	21.18	00:00:00
2005-01-06	0	21.18	21.18	21.18	21.18	00:00:00
2005-01-07	2,390,200	21.10	21.24	20.86	20.97	00:00:00
2005-01-10	1,455,600	21.00	21.17	20.95	21.06	00:00:00
2005-01-11	3,296,700	21.30	21.56	21.18	21.21	00:00:00
2005-01-12	2,334,100	21.39	21.39	21.05	21.29	00:00:00
2005-01-13	2,447,600	21.26	21.72	21.26	21.60	00:00:00
2005-01-14	1,804,800	21.55	21.90	21.48	21.80	00:00:00
2005-01-17	1,826,600	21.88	22.06	21.70	21.70	00:00:00
2005-01-18	1,382,400	21.65	22.00	21.65	21.88	00:00:00
2005-01-19	1,150,000	21.92	21.96	21.76	21.87	00:00:00
2005-01-20	1,048,000	21.54	21.86	21.54	21.66	00:00:00
2005-01-21	1,309,000	21.55	21.71	21.35	21.59	00:00:00
2005-01-24	1,085,400	21.43	21.69	21.30	21.62	00:00:00
2005-01-25	996,100	21.56	21.90	21.40	21.84	00:00:00
2005-01-26	1,555,900	21.78	21.81	21.60	21.74	00:00:00
2005-01-27	2,009,400	21.76	22.00	21.50	21.65	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 > >>