|
 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 | | 2004-10-07 | 20,12 | 942.100 | 20,30 | 20,07 | 20,29 | 00:00:00 | | 2004-10-08 | 20,13 | 1.649.900 | 20,25 | 19,95 | 19,96 | 00:00:00 | | 2004-10-11 | 20,00 | 619.800 | 20,16 | 19,95 | 20,10 | 00:00:00 | | 2004-10-12 | 20,00 | 0 | 20,00 | 20,00 | 20,00 | 00:00:00 | | 2004-10-13 | 19,90 | 1.588.200 | 19,99 | 19,75 | 19,95 | 00:00:00 | | 2004-10-14 | 19,81 | 1.595.200 | 19,89 | 19,68 | 19,89 | 00:00:00 | | 2004-10-15 | 19,95 | 2.788.600 | 20,03 | 19,52 | 19,76 | 00:00:00 | | 2004-10-18 | 19,93 | 1.053.700 | 20,00 | 19,85 | 19,95 | 00:00:00 | | 2004-10-19 | 20,00 | 2.344.400 | 20,11 | 19,93 | 19,96 | 00:00:00 | | 2004-10-20 | 20,00 | 2.026.900 | 20,06 | 19,76 | 20,02 | 00:00:00 | | 2004-10-21 | 20,03 | 613.400 | 20,19 | 19,92 | 20,09 | 00:00:00 | | 2004-10-22 | 19,94 | 661.900 | 20,14 | 19,93 | 20,00 | 00:00:00 | | 2004-10-25 | 19,79 | 763.000 | 19,88 | 19,61 | 19,88 | 00:00:00 | | 2004-10-26 | 19,80 | 741.300 | 19,92 | 19,71 | 19,92 | 00:00:00 | | 2004-10-27 | 19,94 | 651.300 | 19,94 | 19,77 | 19,80 | 00:00:00 | | 2004-10-28 | 19,95 | 1.231.900 | 20,07 | 19,91 | 19,95 | 00:00:00 | | 2004-10-29 | 19,92 | 1.374.500 | 20,05 | 19,91 | 20,00 | 00:00:00 | | 2004-11-01 | 19,92 | 0 | 19,92 | 19,92 | 19,92 | 00:00:00 | | 2004-11-02 | 20,11 | 2.098.000 | 20,22 | 19,92 | 19,92 | 00:00:00 | | 2004-11-03 | 20,06 | 1.272.500 | 20,25 | 20,00 | 20,20 | 00:00:00 | | 2004-11-04 | 19,95 | 1.025.900 | 20,15 | 19,85 | 20,06 | 00:00:00 | | 2004-11-05 | 20,11 | 1.776.000 | 20,18 | 19,96 | 20,05 | 00:00:00 | | 2004-11-08 | 20,22 | 633.700 | 20,28 | 20,07 | 20,11 | 00:00:00 | | 2004-11-09 | 20,20 | 1.813.200 | 20,34 | 20,13 | 20,13 | 00:00:00 | | 2004-11-10 | 20,20 | 1.044.900 | 20,30 | 20,10 | 20,29 | 00:00:00 | | 2004-11-11 | 20,25 | 1.443.600 | 20,45 | 20,12 | 20,30 | 00:00:00 | | 2004-11-12 | 20,38 | 2.125.000 | 20,54 | 20,30 | 20,35 | 00:00:00 | | 2004-11-15 | 20,35 | 1.656.400 | 20,65 | 20,35 | 20,43 | 00:00:00 | | 2004-11-16 | 20,26 | 1.287.000 | 20,50 | 20,14 | 20,46 | 00:00:00 | | 2004-11-17 | 20,71 | 3.539.000 | 20,88 | 20,26 | 20,33 | 00:00:00 | | 2004-11-18 | 21,08 | 1.349.800 | 21,10 | 20,63 | 20,63 | 00:00:00 | | 2004-11-19 | 21,17 | 1.597.400 | 21,23 | 21,02 | 21,15 | 00:00:00 | | 2004-11-22 | 21,00 | 1.938.200 | 21,23 | 20,43 | 20,43 | 00:00:00 | | 2004-11-23 | 21,49 | 2.709.700 | 21,52 | 21,11 | 21,21 | 00:00:00 | | 2004-11-24 | 21,73 | 2.212.500 | 21,83 | 21,42 | 21,70 | 00:00:00 | | 2004-11-25 | 21,96 | 1.433.500 | 21,96 | 21,64 | 21,64 | 00:00:00 | | 2004-11-26 | 21,93 | 442.500 | 21,93 | 21,68 | 21,77 | 00:00:00 | | 2004-11-29 | 22,02 | 1.494.400 | 22,16 | 21,85 | 21,89 | 00:00:00 | | 2004-11-30 | 22,02 | 1.351.300 | 22,11 | 21,93 | 22,05 | 00:00:00 | | 2004-12-01 | 21,94 | 1.232.900 | 22,10 | 21,81 | 21,93 | 00:00:00 | | 2004-12-02 | 22,12 | 1.130.000 | 22,15 | 21,76 | 22,00 | 00:00:00 | | 2004-12-03 | 22,01 | 1.606.500 | 22,15 | 21,86 | 22,00 | 00:00:00 | | 2004-12-06 | 22,01 | 0 | 22,01 | 22,01 | 22,01 | 00:00:00 | | 2004-12-07 | 22,00 | 1.158.600 | 22,16 | 21,97 | 22,14 | 00:00:00 | | 2004-12-08 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2004-12-09 | 21,78 | 1.620.600 | 22,20 | 21,57 | 22,20 | 00:00:00 | | 2004-12-10 | 22,10 | 1.829.100 | 22,10 | 21,85 | 21,97 | 00:00:00 | | 2004-12-13 | 21,85 | 1.572.900 | 22,14 | 21,80 | 21,90 | 00:00:00 | | 2004-12-14 | 21,76 | 1.679.700 | 21,94 | 21,65 | 21,85 | 00:00:00 | | 2004-12-15 | 21,65 | 2.968.100 | 22,12 | 21,62 | 21,98 | 00:00:00 | | 2004-12-16 | 21,80 | 2.154.400 | 21,90 | 21,71 | 21,78 | 00:00:00 | | 2004-12-17 | 21,78 | 2.658.900 | 21,90 | 21,66 | 21,67 | 00:00:00 | | 2004-12-20 | 21,47 | 2.856.200 | 21,80 | 21,33 | 21,80 | 00:00:00 | | 2004-12-21 | 21,38 | 1.113.200 | 21,63 | 21,35 | 21,49 | 00:00:00 | | 2004-12-22 | 21,60 | 959.900 | 21,64 | 21,46 | 21,56 | 00:00:00 | | 2004-12-23 | 21,59 | 979.600 | 21,60 | 21,36 | 21,51 | 00:00:00 | | 2004-12-24 | 21,59 | 0 | 21,59 | 21,59 | 21,59 | 00:00:00 | | 2004-12-27 | 21,52 | 624.200 | 21,59 | 21,37 | 21,56 | 00:00:00 | | 2004-12-28 | 21,73 | 597.800 | 21,73 | 21,45 | 21,51 | 00:00:00 | | 2004-12-29 | 21,75 | 691.000 | 21,78 | 21,59 | 21,72 | 00:00:00 | | 2004-12-30 | 21,70 | 1.024.500 | 21,84 | 21,65 | 21,68 | 00:00:00 | | 2004-12-31 | 21,70 | 0 | 21,70 | 21,70 | 21,70 | 00:00:00 | | 2005-01-03 | 21,91 | 769.200 | 21,92 | 21,61 | 21,61 | 00:00:00 | | 2005-01-04 | 21,48 | 2.363.900 | 21,95 | 21,33 | 21,95 | 00:00:00 | | 2005-01-05 | 21,18 | 1.147.500 | 21,45 | 21,15 | 21,45 | 00:00:00 | | 2005-01-06 | 21,18 | 0 | 21,18 | 21,18 | 21,18 | 00:00:00 | | 2005-01-07 | 20,97 | 2.390.200 | 21,24 | 20,86 | 21,10 | 00:00:00 | | 2005-01-10 | 21,06 | 1.455.600 | 21,17 | 20,95 | 21,00 | 00:00:00 | | 2005-01-11 | 21,21 | 3.296.700 | 21,56 | 21,18 | 21,30 | 00:00:00 | | 2005-01-12 | 21,29 | 2.334.100 | 21,39 | 21,05 | 21,39 | 00:00:00 | | 2005-01-13 | 21,60 | 2.447.600 | 21,72 | 21,26 | 21,26 | 00:00:00 | | 2005-01-14 | 21,80 | 1.804.800 | 21,90 | 21,48 | 21,55 | 00:00:00 | | 2005-01-17 | 21,70 | 1.826.600 | 22,06 | 21,70 | 21,88 | 00:00:00 | | 2005-01-18 | 21,88 | 1.382.400 | 22,00 | 21,65 | 21,65 | 00:00:00 | | 2005-01-19 | 21,87 | 1.150.000 | 21,96 | 21,76 | 21,92 | 00:00:00 | | 2005-01-20 | 21,66 | 1.048.000 | 21,86 | 21,54 | 21,54 | 00:00:00 | | 2005-01-21 | 21,59 | 1.309.000 | 21,71 | 21,35 | 21,55 | 00:00:00 | | 2005-01-24 | 21,62 | 1.085.400 | 21,69 | 21,30 | 21,43 | 00:00:00 | | 2005-01-25 | 21,84 | 996.100 | 21,90 | 21,40 | 21,56 | 00:00:00 | | 2005-01-26 | 21,74 | 1.555.900 | 21,81 | 21,60 | 21,78 | 00:00:00 | | 2005-01-27 | 21,65 | 2.009.400 | 22,00 | 21,50 | 21,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
