|
 INDITEX - [Ticker: ITX.MC] |     | | Última Transacción | 27,350 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.37 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,670 | Mínimo | 27,330 | | Volumen | 480.579 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 27,720 | PER | 0,00% | | Apertura | 27,550 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ITX.MC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-26 | 17,86 | 2.230.400 | 17,88 | 17,52 | 17,52 | 00:00:00 | | 2004-02-27 | 17,60 | 2.326.500 | 17,90 | 17,60 | 17,89 | 00:00:00 | | 2004-03-01 | 17,93 | 1.827.700 | 17,94 | 17,65 | 17,78 | 00:00:00 | | 2004-03-02 | 17,94 | 1.793.800 | 17,95 | 17,81 | 17,93 | 00:00:00 | | 2004-03-03 | 17,52 | 2.091.800 | 17,91 | 17,41 | 17,82 | 00:00:00 | | 2004-03-04 | 17,70 | 1.221.800 | 17,79 | 17,42 | 17,53 | 00:00:00 | | 2004-03-05 | 17,60 | 1.149.800 | 17,75 | 17,49 | 17,70 | 00:00:00 | | 2004-03-08 | 17,55 | 730.000 | 17,73 | 17,50 | 17,69 | 00:00:00 | | 2004-03-09 | 17,26 | 1.557.300 | 17,53 | 17,21 | 17,53 | 00:00:00 | | 2004-03-10 | 17,60 | 1.596.300 | 17,65 | 17,06 | 17,11 | 00:00:00 | | 2004-03-11 | 17,20 | 2.382.600 | 17,38 | 16,70 | 17,31 | 00:00:00 | | 2004-03-12 | 17,01 | 1.683.900 | 17,19 | 16,70 | 16,72 | 00:00:00 | | 2004-03-15 | 16,38 | 3.501.600 | 16,85 | 16,31 | 16,65 | 00:00:00 | | 2004-03-16 | 16,58 | 3.343.200 | 16,84 | 16,23 | 16,23 | 00:00:00 | | 2004-03-17 | 16,66 | 2.735.300 | 16,97 | 16,60 | 16,85 | 00:00:00 | | 2004-03-18 | 16,41 | 2.426.900 | 16,72 | 16,00 | 16,71 | 00:00:00 | | 2004-03-19 | 16,47 | 2.303.600 | 16,63 | 16,38 | 16,50 | 00:00:00 | | 2004-03-22 | 16,04 | 3.620.900 | 16,45 | 16,04 | 16,31 | 00:00:00 | | 2004-03-23 | 15,92 | 2.818.000 | 16,30 | 15,85 | 16,14 | 00:00:00 | | 2004-03-24 | 16,40 | 2.609.500 | 16,43 | 15,64 | 16,00 | 00:00:00 | | 2004-03-25 | 18,55 | 16.037.300 | 18,61 | 18,03 | 18,12 | 00:00:00 | | 2004-03-26 | 18,48 | 3.616.000 | 18,65 | 18,05 | 18,55 | 00:00:00 | | 2004-03-29 | 18,69 | 2.441.900 | 18,69 | 18,12 | 18,22 | 00:00:00 | | 2004-03-30 | 18,78 | 2.682.300 | 18,85 | 18,55 | 18,61 | 00:00:00 | | 2004-03-31 | 18,80 | 3.131.900 | 19,06 | 18,68 | 18,75 | 00:00:00 | | 2004-04-01 | 18,65 | 2.127.900 | 18,95 | 18,49 | 18,74 | 00:00:00 | | 2004-04-02 | 18,79 | 1.938.700 | 18,99 | 18,53 | 18,73 | 00:00:00 | | 2004-04-05 | 18,75 | 1.111.300 | 18,87 | 18,62 | 18,63 | 00:00:00 | | 2004-04-06 | 18,45 | 2.487.800 | 18,84 | 18,24 | 18,84 | 00:00:00 | | 2004-04-07 | 18,70 | 1.349.800 | 18,70 | 18,29 | 18,34 | 00:00:00 | | 2004-04-08 | 18,85 | 1.326.500 | 18,85 | 18,60 | 18,75 | 00:00:00 | | 2004-04-09 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-04-12 | 18,85 | 0 | 18,85 | 18,85 | 18,85 | 00:00:00 | | 2004-04-13 | 19,40 | 3.421.300 | 19,40 | 18,70 | 18,70 | 00:00:00 | | 2004-04-14 | 19,23 | 2.166.300 | 19,30 | 18,95 | 19,21 | 00:00:00 | | 2004-04-15 | 19,17 | 1.668.600 | 19,20 | 18,88 | 19,09 | 00:00:00 | | 2004-04-16 | 19,37 | 1.348.300 | 19,40 | 19,14 | 19,20 | 00:00:00 | | 2004-04-19 | 19,06 | 1.166.000 | 19,37 | 19,03 | 19,25 | 00:00:00 | | 2004-04-20 | 18,71 | 990.800 | 19,16 | 18,69 | 19,04 | 00:00:00 | | 2004-04-21 | 18,40 | 1.217.400 | 18,69 | 18,34 | 18,44 | 00:00:00 | | 2004-04-22 | 18,42 | 6.643.600 | 18,57 | 18,28 | 18,50 | 00:00:00 | | 2004-04-23 | 18,44 | 1.782.700 | 18,70 | 18,44 | 18,58 | 00:00:00 | | 2004-04-26 | 18,35 | 877.900 | 18,50 | 18,32 | 18,50 | 00:00:00 | | 2004-04-27 | 18,33 | 1.805.800 | 18,48 | 18,22 | 18,35 | 00:00:00 | | 2004-04-28 | 18,20 | 1.621.400 | 18,45 | 18,15 | 18,40 | 00:00:00 | | 2004-04-29 | 18,18 | 3.207.500 | 18,28 | 18,02 | 18,06 | 00:00:00 | | 2004-04-30 | 18,14 | 2.010.600 | 18,46 | 18,01 | 18,18 | 00:00:00 | | 2004-05-03 | 18,22 | 2.435.300 | 18,39 | 18,10 | 18,15 | 00:00:00 | | 2004-05-04 | 18,50 | 1.240.300 | 18,50 | 18,26 | 18,31 | 00:00:00 | | 2004-05-05 | 18,30 | 1.436.800 | 18,58 | 18,21 | 18,50 | 00:00:00 | | 2004-05-06 | 18,11 | 2.262.200 | 18,31 | 18,01 | 18,30 | 00:00:00 | | 2004-05-07 | 17,78 | 2.541.900 | 18,18 | 17,78 | 18,05 | 00:00:00 | | 2004-05-10 | 17,61 | 2.710.000 | 17,79 | 17,19 | 17,73 | 00:00:00 | | 2004-05-11 | 17,47 | 1.258.800 | 17,61 | 17,32 | 17,61 | 00:00:00 | | 2004-05-12 | 17,70 | 1.097.100 | 17,89 | 17,37 | 17,60 | 00:00:00 | | 2004-05-13 | 18,02 | 1.043.200 | 18,08 | 17,64 | 17,68 | 00:00:00 | | 2004-05-14 | 18,15 | 1.380.900 | 18,30 | 17,86 | 18,01 | 00:00:00 | | 2004-05-17 | 18,02 | 2.223.700 | 18,15 | 17,84 | 17,98 | 00:00:00 | | 2004-05-18 | 18,35 | 968.600 | 18,44 | 18,04 | 18,04 | 00:00:00 | | 2004-05-19 | 18,48 | 1.081.700 | 18,59 | 18,27 | 18,39 | 00:00:00 | | 2004-05-20 | 18,41 | 1.155.700 | 18,48 | 18,21 | 18,44 | 00:00:00 | | 2004-05-21 | 18,40 | 1.130.800 | 18,59 | 18,26 | 18,45 | 00:00:00 | | 2004-05-24 | 18,55 | 690.300 | 18,89 | 18,31 | 18,50 | 00:00:00 | | 2004-05-25 | 18,53 | 838.900 | 18,59 | 18,23 | 18,41 | 00:00:00 | | 2004-05-26 | 18,76 | 979.500 | 18,80 | 18,65 | 18,65 | 00:00:00 | | 2004-05-27 | 18,86 | 1.701.800 | 19,03 | 18,74 | 18,89 | 00:00:00 | | 2004-05-28 | 18,84 | 1.380.100 | 19,00 | 18,65 | 19,00 | 00:00:00 | | 2004-05-31 | 18,95 | 670.800 | 18,95 | 18,68 | 18,68 | 00:00:00 | | 2004-06-01 | 18,56 | 649.600 | 18,90 | 18,51 | 18,80 | 00:00:00 | | 2004-06-02 | 18,81 | 795.900 | 18,91 | 18,60 | 18,60 | 00:00:00 | | 2004-06-03 | 18,47 | 1.084.200 | 18,85 | 18,42 | 18,80 | 00:00:00 | | 2004-06-04 | 18,80 | 1.103.100 | 18,85 | 18,47 | 18,51 | 00:00:00 | | 2004-06-07 | 18,99 | 1.126.900 | 19,00 | 18,65 | 18,65 | 00:00:00 | | 2004-06-08 | 18,94 | 2.997.200 | 19,27 | 18,89 | 19,02 | 00:00:00 | | 2004-06-09 | 19,05 | 1.955.200 | 19,13 | 18,95 | 19,00 | 00:00:00 | | 2004-06-10 | 19,04 | 869.700 | 19,19 | 18,92 | 19,07 | 00:00:00 | | 2004-06-11 | 19,25 | 3.931.900 | 19,27 | 18,41 | 18,50 | 00:00:00 | | 2004-06-14 | 18,91 | 1.423.300 | 19,20 | 18,83 | 19,20 | 00:00:00 | | 2004-06-15 | 18,88 | 1.046.700 | 18,99 | 18,63 | 18,99 | 00:00:00 | | 2004-06-16 | 18,80 | 1.000.800 | 18,89 | 18,66 | 18,84 | 00:00:00 | | 2004-06-17 | 18,84 | 845.000 | 19,04 | 18,73 | 18,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
