|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-17 | 18,84 | 845.000 | 19,04 | 18,73 | 18,91 | 00:00:00 | | 2004-06-18 | 19,20 | 1.491.700 | 19,20 | 18,70 | 18,70 | 00:00:00 | | 2004-06-21 | 19,20 | 1.341.100 | 19,40 | 19,02 | 19,06 | 00:00:00 | | 2004-06-22 | 18,87 | 756.500 | 19,16 | 18,87 | 19,07 | 00:00:00 | | 2004-06-23 | 19,18 | 975.100 | 19,19 | 18,87 | 18,88 | 00:00:00 | | 2004-06-24 | 19,20 | 820.100 | 19,35 | 19,10 | 19,20 | 00:00:00 | | 2004-06-25 | 19,19 | 532.000 | 19,30 | 19,10 | 19,11 | 00:00:00 | | 2004-06-28 | 19,39 | 949.900 | 19,39 | 19,05 | 19,05 | 00:00:00 | | 2004-06-29 | 19,20 | 755.700 | 19,38 | 19,09 | 19,38 | 00:00:00 | | 2004-06-30 | 18,86 | 1.598.800 | 19,39 | 18,86 | 19,19 | 00:00:00 | | 2004-07-01 | 19,27 | 2.213.500 | 19,42 | 18,87 | 19,00 | 00:00:00 | | 2004-07-02 | 19,30 | 1.154.200 | 19,33 | 19,01 | 19,15 | 00:00:00 | | 2004-07-05 | 19,16 | 619.500 | 19,34 | 19,12 | 19,18 | 00:00:00 | | 2004-07-06 | 19,21 | 431.000 | 19,29 | 19,14 | 19,15 | 00:00:00 | | 2004-07-07 | 19,65 | 2.446.300 | 19,79 | 19,26 | 19,26 | 00:00:00 | | 2004-07-08 | 19,46 | 3.202.300 | 19,81 | 19,45 | 19,67 | 00:00:00 | | 2004-07-09 | 19,32 | 834.600 | 19,51 | 19,23 | 19,40 | 00:00:00 | | 2004-07-12 | 19,30 | 948.200 | 19,60 | 19,25 | 19,40 | 00:00:00 | | 2004-07-13 | 19,33 | 1.656.600 | 19,49 | 19,29 | 19,40 | 00:00:00 | | 2004-07-14 | 19,10 | 5.523.100 | 19,30 | 18,92 | 19,30 | 00:00:00 | | 2004-07-15 | 18,72 | 1.015.000 | 19,12 | 18,72 | 19,11 | 00:00:00 | | 2004-07-16 | 18,95 | 22.798.000 | 19,00 | 18,76 | 18,77 | 00:00:00 | | 2004-07-19 | 18,99 | 4.039.300 | 19,10 | 18,86 | 18,86 | 00:00:00 | | 2004-07-20 | 19,05 | 9.400.400 | 19,13 | 18,83 | 19,00 | 00:00:00 | | 2004-07-21 | 19,08 | 915.700 | 19,30 | 19,02 | 19,16 | 00:00:00 | | 2004-07-22 | 18,67 | 569.200 | 18,81 | 18,59 | 18,73 | 00:00:00 | | 2004-07-23 | 18,79 | 24.019.000 | 19,12 | 18,63 | 18,75 | 00:00:00 | | 2004-07-26 | 18,34 | 3.531.300 | 18,75 | 18,24 | 18,70 | 00:00:00 | | 2004-07-27 | 18,70 | 5.423.700 | 18,76 | 18,26 | 18,40 | 00:00:00 | | 2004-07-28 | 18,90 | 1.218.900 | 19,00 | 18,65 | 18,89 | 00:00:00 | | 2004-07-29 | 19,00 | 965.300 | 19,07 | 18,86 | 18,89 | 00:00:00 | | 2004-07-30 | 19,02 | 1.344.200 | 19,03 | 18,80 | 19,00 | 00:00:00 | | 2004-08-02 | 18,97 | 583.000 | 19,01 | 18,80 | 19,00 | 00:00:00 | | 2004-08-03 | 18,96 | 998.300 | 19,02 | 18,85 | 18,89 | 00:00:00 | | 2004-08-04 | 18,70 | 760.100 | 18,82 | 18,63 | 18,76 | 00:00:00 | | 2004-08-05 | 18,57 | 769.000 | 18,88 | 18,53 | 18,80 | 00:00:00 | | 2004-08-06 | 18,13 | 1.507.000 | 18,61 | 18,06 | 18,48 | 00:00:00 | | 2004-08-09 | 18,14 | 775.900 | 18,36 | 18,02 | 18,07 | 00:00:00 | | 2004-08-10 | 18,28 | 394.800 | 18,37 | 18,12 | 18,12 | 00:00:00 | | 2004-08-11 | 18,08 | 693.000 | 18,41 | 18,06 | 18,41 | 00:00:00 | | 2004-08-12 | 18,13 | 1.613.000 | 18,61 | 18,04 | 18,10 | 00:00:00 | | 2004-08-13 | 18,16 | 780.600 | 18,24 | 18,02 | 18,04 | 00:00:00 | | 2004-08-16 | 18,16 | 0 | 18,16 | 18,16 | 18,16 | 00:00:00 | | 2004-08-17 | 18,42 | 772.900 | 18,60 | 18,06 | 18,18 | 00:00:00 | | 2004-08-18 | 18,44 | 3.992.900 | 18,50 | 18,21 | 18,45 | 00:00:00 | | 2004-08-19 | 18,22 | 612.500 | 18,57 | 18,10 | 18,57 | 00:00:00 | | 2004-08-20 | 18,27 | 624.500 | 18,43 | 18,12 | 18,23 | 00:00:00 | | 2004-08-23 | 18,38 | 1.149.800 | 18,46 | 18,29 | 18,39 | 00:00:00 | | 2004-08-24 | 18,55 | 630.600 | 18,66 | 18,31 | 18,44 | 00:00:00 | | 2004-08-25 | 18,49 | 619.200 | 18,64 | 18,39 | 18,64 | 00:00:00 | | 2004-08-26 | 18,90 | 894.700 | 18,90 | 18,55 | 18,63 | 00:00:00 | | 2004-08-27 | 19,00 | 574.800 | 19,00 | 18,83 | 18,89 | 00:00:00 | | 2004-08-30 | 19,08 | 831.200 | 19,13 | 18,90 | 18,99 | 00:00:00 | | 2004-08-31 | 18,89 | 1.336.500 | 19,14 | 18,84 | 19,05 | 00:00:00 | | 2004-09-01 | 19,15 | 645.000 | 19,20 | 18,89 | 18,97 | 00:00:00 | | 2004-09-02 | 19,40 | 700.600 | 19,49 | 19,07 | 19,16 | 00:00:00 | | 2004-09-03 | 19,49 | 1.897.000 | 19,60 | 19,31 | 19,35 | 00:00:00 | | 2004-09-06 | 19,58 | 1.481.600 | 19,60 | 19,41 | 19,45 | 00:00:00 | | 2004-09-07 | 19,60 | 1.305.300 | 19,64 | 19,51 | 19,51 | 00:00:00 | | 2004-09-08 | 19,51 | 1.760.300 | 19,65 | 19,50 | 19,55 | 00:00:00 | | 2004-09-09 | 19,50 | 1.255.100 | 19,59 | 19,36 | 19,38 | 00:00:00 | | 2004-09-10 | 19,49 | 1.105.800 | 19,62 | 19,44 | 19,57 | 00:00:00 | | 2004-09-13 | 19,60 | 1.537.500 | 19,63 | 19,47 | 19,50 | 00:00:00 | | 2004-09-14 | 19,62 | 1.001.500 | 19,69 | 19,51 | 19,51 | 00:00:00 | | 2004-09-15 | 19,70 | 1.621.200 | 19,81 | 19,60 | 19,72 | 00:00:00 | | 2004-09-16 | 20,00 | 2.068.000 | 20,19 | 19,71 | 19,78 | 00:00:00 | | 2004-09-17 | 20,32 | 2.331.700 | 20,53 | 20,14 | 20,19 | 00:00:00 | | 2004-09-20 | 20,17 | 2.590.500 | 20,49 | 19,94 | 20,43 | 00:00:00 | | 2004-09-21 | 20,09 | 1.239.700 | 20,32 | 20,00 | 20,26 | 00:00:00 | | 2004-09-22 | 19,84 | 1.653.500 | 20,27 | 19,68 | 20,05 | 00:00:00 | | 2004-09-23 | 20,18 | 3.715.000 | 20,40 | 20,10 | 20,30 | 00:00:00 | | 2004-09-24 | 19,96 | 2.172.200 | 20,24 | 19,82 | 20,05 | 00:00:00 | | 2004-09-27 | 19,86 | 1.603.300 | 20,00 | 19,75 | 19,86 | 00:00:00 | | 2004-09-28 | 19,93 | 934.900 | 20,04 | 19,75 | 19,85 | 00:00:00 | | 2004-09-29 | 20,07 | 990.800 | 20,13 | 19,87 | 20,02 | 00:00:00 | | 2004-09-30 | 19,90 | 1.573.700 | 20,29 | 19,87 | 20,15 | 00:00:00 | | 2004-10-01 | 19,99 | 4.979.600 | 20,08 | 19,70 | 19,97 | 00:00:00 | | 2004-10-04 | 20,25 | 2.217.500 | 20,35 | 19,95 | 20,02 | 00:00:00 | | 2004-10-05 | 20,25 | 1.336.000 | 20,28 | 20,17 | 20,20 | 00:00:00 | | 2004-10-06 | 20,24 | 1.093.000 | 20,30 | 20,15 | 20,25 | 00:00:00 | | 2004-10-07 | 20,12 | 942.100 | 20,30 | 20,07 | 20,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
