|
 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 | | 2005-01-27 | 2,009,400 | 21.76 | 22.00 | 21.50 | 21.65 | 00:00:00 | | 2005-01-28 | 1,791,000 | 21.62 | 21.85 | 21.58 | 21.58 | 00:00:00 | | 2005-01-31 | 1,643,500 | 21.78 | 21.81 | 21.64 | 21.72 | 00:00:00 | | 2005-02-01 | 1,151,100 | 21.70 | 21.82 | 21.60 | 21.74 | 00:00:00 | | 2005-02-02 | 950,100 | 21.80 | 21.88 | 21.69 | 21.82 | 00:00:00 | | 2005-02-03 | 3,817,300 | 21.79 | 22.55 | 21.77 | 22.31 | 00:00:00 | | 2005-02-04 | 1,996,800 | 22.00 | 22.70 | 22.00 | 22.58 | 00:00:00 | | 2005-02-07 | 2,428,900 | 22.60 | 22.90 | 22.30 | 22.39 | 00:00:00 | | 2005-02-08 | 1,637,200 | 22.54 | 22.74 | 22.45 | 22.63 | 00:00:00 | | 2005-02-09 | 1,263,500 | 22.55 | 22.60 | 22.30 | 22.37 | 00:00:00 | | 2005-02-10 | 1,334,100 | 22.26 | 22.46 | 22.17 | 22.32 | 00:00:00 | | 2005-02-11 | 1,174,300 | 22.37 | 22.53 | 22.32 | 22.46 | 00:00:00 | | 2005-02-14 | 1,152,400 | 22.61 | 22.61 | 22.26 | 22.42 | 00:00:00 | | 2005-02-15 | 1,788,500 | 22.42 | 22.85 | 22.42 | 22.77 | 00:00:00 | | 2005-02-16 | 1,099,700 | 22.85 | 22.85 | 22.52 | 22.75 | 00:00:00 | | 2005-02-17 | 2,410,800 | 22.69 | 23.15 | 22.69 | 23.07 | 00:00:00 | | 2005-02-18 | 2,714,500 | 23.07 | 23.56 | 23.02 | 23.50 | 00:00:00 | | 2005-02-21 | 1,412,600 | 23.48 | 23.50 | 23.30 | 23.49 | 00:00:00 | | 2005-02-22 | 1,216,100 | 23.40 | 23.45 | 23.10 | 23.22 | 00:00:00 | | 2005-02-23 | 1,028,500 | 23.40 | 23.40 | 22.85 | 23.21 | 00:00:00 | | 2005-02-24 | 1,298,500 | 23.15 | 23.24 | 22.89 | 23.10 | 00:00:00 | | 2005-02-25 | 1,238,500 | 23.32 | 23.49 | 23.13 | 23.49 | 00:00:00 | | 2005-02-28 | 1,261,700 | 23.50 | 23.60 | 23.16 | 23.32 | 00:00:00 | | 2005-03-01 | 1,213,800 | 23.44 | 23.47 | 23.25 | 23.25 | 00:00:00 | | 2005-03-02 | 1,801,900 | 23.25 | 23.50 | 23.15 | 23.15 | 00:00:00 | | 2005-03-03 | 1,175,900 | 23.39 | 23.39 | 23.04 | 23.16 | 00:00:00 | | 2005-03-04 | 965,200 | 23.15 | 23.59 | 23.15 | 23.51 | 00:00:00 | | 2005-03-07 | 3,721,900 | 23.77 | 23.91 | 23.47 | 23.75 | 00:00:00 | | 2005-03-08 | 1,023,900 | 23.76 | 23.76 | 23.35 | 23.41 | 00:00:00 | | 2005-03-09 | 1,884,600 | 23.30 | 23.41 | 22.90 | 22.94 | 00:00:00 | | 2005-03-10 | 3,405,900 | 22.72 | 23.00 | 22.28 | 22.68 | 00:00:00 | | 2005-03-11 | 870,000 | 22.70 | 22.97 | 22.70 | 22.79 | 00:00:00 | | 2005-03-14 | 724,500 | 22.68 | 23.08 | 22.51 | 23.00 | 00:00:00 | | 2005-03-15 | 1,313,600 | 23.00 | 23.27 | 23.00 | 23.27 | 00:00:00 | | 2005-03-16 | 1,516,800 | 23.09 | 23.23 | 22.75 | 22.75 | 00:00:00 | | 2005-03-17 | 1,385,600 | 22.55 | 22.90 | 22.42 | 22.76 | 00:00:00 | | 2005-03-18 | 754,100 | 22.67 | 22.85 | 22.55 | 22.76 | 00:00:00 | | 2005-03-21 | 861,100 | 22.75 | 23.03 | 22.60 | 22.85 | 00:00:00 | | 2005-03-22 | 961,100 | 22.95 | 23.05 | 22.77 | 22.95 | 00:00:00 | | 2005-03-23 | 1,247,900 | 22.72 | 22.91 | 22.55 | 22.81 | 00:00:00 | | 2005-03-24 | 686,600 | 22.85 | 23.15 | 22.78 | 23.04 | 00:00:00 | | 2005-03-25 | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 00:00:00 | | 2005-03-28 | 0 | 23.04 | 23.04 | 23.04 | 23.04 | 00:00:00 | | 2005-03-29 | 1,875,800 | 22.83 | 23.00 | 22.54 | 22.66 | 00:00:00 | | 2005-03-30 | 1,304,400 | 22.55 | 22.81 | 22.51 | 22.81 | 00:00:00 | | 2005-03-31 | 2,353,900 | 22.94 | 23.10 | 22.67 | 23.07 | 00:00:00 | | 2005-04-01 | 3,692,200 | 23.80 | 23.90 | 23.32 | 23.39 | 00:00:00 | | 2005-04-04 | 1,960,100 | 23.39 | 23.42 | 22.92 | 23.10 | 00:00:00 | | 2005-04-05 | 1,567,300 | 23.29 | 23.29 | 23.06 | 23.20 | 00:00:00 | | 2005-04-06 | 4,233,300 | 23.22 | 23.37 | 23.21 | 23.33 | 00:00:00 | | 2005-04-07 | 1,870,800 | 23.29 | 23.40 | 23.24 | 23.40 | 00:00:00 | | 2005-04-08 | 1,838,800 | 23.49 | 23.64 | 23.23 | 23.24 | 00:00:00 | | 2005-04-11 | 1,061,300 | 23.18 | 23.33 | 23.07 | 23.14 | 00:00:00 | | 2005-04-12 | 1,819,400 | 23.00 | 23.18 | 22.87 | 23.05 | 00:00:00 | | 2005-04-13 | 2,801,300 | 23.15 | 23.33 | 23.09 | 23.29 | 00:00:00 | | 2005-04-14 | 2,889,500 | 23.24 | 23.44 | 23.04 | 23.40 | 00:00:00 | | 2005-04-15 | 2,627,500 | 23.30 | 23.46 | 23.10 | 23.14 | 00:00:00 | | 2005-04-18 | 2,437,000 | 22.75 | 22.97 | 22.36 | 22.85 | 00:00:00 | | 2005-04-19 | 2,359,500 | 22.94 | 23.19 | 22.82 | 23.03 | 00:00:00 | | 2005-04-20 | 3,124,300 | 23.00 | 23.43 | 23.00 | 23.20 | 00:00:00 | | 2005-04-21 | 1,092,600 | 23.21 | 23.40 | 23.18 | 23.30 | 00:00:00 | | 2005-04-22 | 1,825,600 | 23.34 | 23.46 | 23.31 | 23.40 | 00:00:00 | | 2005-04-25 | 1,092,600 | 23.20 | 23.48 | 23.14 | 23.45 | 00:00:00 | | 2005-04-26 | 1,763,300 | 23.42 | 23.50 | 23.20 | 23.48 | 00:00:00 | | 2005-04-27 | 2,142,200 | 23.50 | 23.50 | 22.71 | 22.93 | 00:00:00 | | 2005-04-28 | 2,484,500 | 22.89 | 23.19 | 22.86 | 23.00 | 00:00:00 | | 2005-04-29 | 1,122,600 | 23.00 | 23.02 | 22.82 | 22.96 | 00:00:00 | | 2005-05-02 | 714,500 | 22.96 | 23.40 | 22.87 | 23.30 | 00:00:00 | | 2005-05-03 | 853,800 | 23.18 | 23.46 | 23.10 | 23.32 | 00:00:00 | | 2005-05-04 | 1,445,300 | 23.19 | 23.72 | 23.14 | 23.56 | 00:00:00 | | 2005-05-05 | 544,400 | 23.55 | 23.68 | 23.30 | 23.48 | 00:00:00 | | 2005-05-06 | 719,600 | 23.35 | 23.61 | 23.35 | 23.53 | 00:00:00 | | 2005-05-09 | 1,717,700 | 23.62 | 23.65 | 23.40 | 23.61 | 00:00:00 | | 2005-05-10 | 1,287,800 | 23.70 | 23.80 | 23.44 | 23.50 | 00:00:00 | | 2005-05-11 | 1,381,200 | 23.42 | 23.63 | 23.40 | 23.55 | 00:00:00 | | 2005-05-12 | 1,014,700 | 23.55 | 23.79 | 23.44 | 23.69 | 00:00:00 | | 2005-05-13 | 658,000 | 23.47 | 23.70 | 23.47 | 23.61 | 00:00:00 | | 2005-05-16 | 659,100 | 23.71 | 23.71 | 23.54 | 23.61 | 00:00:00 | | 2005-05-17 | 752,800 | 23.63 | 23.65 | 23.26 | 23.47 | 00:00:00 | | 2005-05-18 | 1,705,300 | 23.47 | 23.85 | 23.47 | 23.85 | 00:00:00 | | 2005-05-19 | 1,536,300 | 23.89 | 23.98 | 23.68 | 23.93 | 00:00:00 | | 2005-05-20 | 1,410,400 | 23.95 | 24.17 | 23.75 | 23.90 | 00:00:00 | | 2005-05-23 | 3,456,700 | 24.05 | 24.05 | 23.46 | 23.64 | 00:00:00 | | 2005-05-24 | 1,779,300 | 23.67 | 23.74 | 23.26 | 23.43 | 00:00:00 | | 2005-05-25 | 1,634,900 | 23.40 | 23.50 | 23.31 | 23.35 | 00:00:00 | | 2005-05-26 | 2,290,500 | 23.30 | 23.49 | 23.21 | 23.29 | 00:00:00 | | 2005-05-27 | 2,629,700 | 23.30 | 23.35 | 22.89 | 23.00 | 00:00:00 | | 2005-05-30 | 1,448,400 | 22.91 | 23.12 | 22.75 | 23.09 | 00:00:00 | | 2005-05-31 | 1,562,500 | 23.26 | 23.26 | 22.87 | 23.04 | 00:00:00 | | 2005-06-01 | 2,222,400 | 23.12 | 23.40 | 23.11 | 23.40 | 00:00:00 | | 2005-06-02 | 2,332,300 | 23.40 | 23.40 | 23.15 | 23.25 | 00:00:00 | | 2005-06-03 | 0 | 23.25 | 23.25 | 23.25 | 23.25 | 00:00:00 | | 2005-06-06 | 2,556,700 | 23.20 | 23.20 | 22.74 | 22.77 | 00:00:00 | | 2005-06-07 | 3,052,800 | 22.78 | 22.85 | 22.51 | 22.63 | 00:00:00 | | 2005-06-08 | 3,424,100 | 22.65 | 22.70 | 22.40 | 22.56 | 00:00:00 | | 2005-06-09 | 2,516,400 | 22.66 | 22.94 | 22.53 | 22.67 | 00:00:00 | | 2005-06-10 | 2,774,000 | 22.81 | 23.19 | 22.80 | 23.13 | 00:00:00 | | 2005-06-13 | 12,967,500 | 22.63 | 22.75 | 21.51 | 21.60 | 00:00:00 | | 2005-06-14 | 7,277,100 | 21.65 | 21.68 | 21.21 | 21.34 | 00:00:00 | | 2005-06-15 | 3,210,400 | 21.49 | 21.72 | 21.40 | 21.54 | 00:00:00 | | 2005-06-16 | 2,723,300 | 21.69 | 21.75 | 21.55 | 21.70 | 00:00:00 | | 2005-06-17 | 1,906,100 | 21.80 | 21.83 | 21.67 | 21.80 | 00:00:00 | | 2005-06-20 | 2,261,100 | 21.88 | 21.96 | 21.67 | 21.86 | 00:00:00 | | 2005-06-21 | 1,510,800 | 21.97 | 21.97 | 21.75 | 21.87 | 00:00:00 | | 2005-06-22 | 2,659,100 | 21.94 | 21.94 | 21.75 | 21.80 | 00:00:00 | | 2005-06-23 | 3,937,400 | 21.70 | 21.75 | 21.56 | 21.74 | 00:00:00 | | 2005-06-24 | 2,039,800 | 21.66 | 21.89 | 21.60 | 21.65 | 00:00:00 | | 2005-06-27 | 3,697,700 | 21.60 | 21.66 | 21.50 | 21.66 | 00:00:00 | | 2005-06-28 | 1,181,100 | 21.74 | 21.75 | 21.54 | 21.63 | 00:00:00 | | 2005-06-29 | 1,491,800 | 21.70 | 21.75 | 21.50 | 21.56 | 00:00:00 | | 2005-06-30 | 3,521,400 | 21.65 | 21.65 | 21.08 | 21.28 | 00:00:00 | | 2005-07-01 | 2,161,800 | 21.20 | 21.40 | 21.18 | 21.36 | 00:00:00 | | 2005-07-04 | 2,178,000 | 21.35 | 21.36 | 21.15 | 21.23 | 00:00:00 | | 2005-07-05 | 2,454,100 | 21.23 | 21.35 | 21.22 | 21.35 | 00:00:00 | | 2005-07-06 | 3,470,000 | 21.33 | 21.36 | 21.20 | 21.25 | 00:00:00 | | 2005-07-07 | 3,798,700 | 21.24 | 21.24 | 20.51 | 20.82 | 00:00:00 | | 2005-07-08 | 1,623,900 | 21.13 | 21.14 | 20.84 | 21.08 | 00:00:00 | | 2005-07-11 | 2,891,000 | 21.20 | 21.34 | 21.06 | 21.16 | 00:00:00 | | 2005-07-12 | 2,073,200 | 21.24 | 21.35 | 21.04 | 21.33 | 00:00:00 | | 2005-07-13 | 3,215,700 | 21.20 | 21.72 | 21.20 | 21.72 | 00:00:00 | | 2005-07-14 | 2,953,700 | 21.67 | 21.97 | 21.66 | 21.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
