|
 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 | | 2005-09-08 | 23,40 | 1.990.700 | 23,43 | 23,10 | 23,41 | 00:00:00 | | 2005-09-09 | 23,45 | 1.270.900 | 23,56 | 23,30 | 23,47 | 00:00:00 | | 2005-09-12 | 23,40 | 1.162.200 | 23,60 | 23,28 | 23,57 | 00:00:00 | | 2005-09-13 | 23,26 | 1.602.500 | 23,41 | 23,05 | 23,31 | 00:00:00 | | 2005-09-14 | 23,25 | 901.700 | 23,38 | 23,12 | 23,19 | 00:00:00 | | 2005-09-15 | 23,22 | 1.011.600 | 23,38 | 23,12 | 23,30 | 00:00:00 | | 2005-09-16 | 23,14 | 945.000 | 23,30 | 23,10 | 23,30 | 00:00:00 | | 2005-09-19 | 23,11 | 1.329.000 | 23,28 | 22,81 | 23,07 | 00:00:00 | | 2005-09-20 | 22,95 | 4.994.800 | 23,37 | 22,95 | 23,26 | 00:00:00 | | 2005-09-21 | 24,08 | 8.728.000 | 24,38 | 23,50 | 23,70 | 00:00:00 | | 2005-09-22 | 24,35 | 5.774.400 | 24,54 | 24,16 | 24,25 | 00:00:00 | | 2005-09-23 | 24,53 | 2.094.300 | 24,65 | 24,36 | 24,40 | 00:00:00 | | 2005-09-26 | 24,71 | 1.562.800 | 24,78 | 24,25 | 24,28 | 00:00:00 | | 2005-09-27 | 24,56 | 1.697.200 | 24,80 | 24,46 | 24,79 | 00:00:00 | | 2005-09-28 | 24,75 | 2.334.000 | 24,90 | 24,59 | 24,74 | 00:00:00 | | 2005-09-29 | 24,51 | 2.303.700 | 24,80 | 24,37 | 24,80 | 00:00:00 | | 2005-09-30 | 24,42 | 1.349.700 | 24,72 | 24,28 | 24,55 | 00:00:00 | | 2005-10-03 | 24,73 | 1.206.100 | 24,75 | 24,37 | 24,42 | 00:00:00 | | 2005-10-04 | 24,58 | 2.261.500 | 24,74 | 24,50 | 24,66 | 00:00:00 | | 2005-10-05 | 24,45 | 4.908.000 | 24,65 | 24,38 | 24,45 | 00:00:00 | | 2005-10-06 | 24,30 | 2.151.500 | 24,49 | 23,97 | 24,25 | 00:00:00 | | 2005-10-07 | 24,42 | 2.735.700 | 24,49 | 24,10 | 24,38 | 00:00:00 | | 2005-10-10 | 24,64 | 1.130.700 | 24,66 | 24,17 | 24,30 | 00:00:00 | | 2005-10-11 | 24,93 | 4.429.000 | 25,00 | 24,50 | 24,50 | 00:00:00 | | 2005-10-12 | 24,76 | 2.016.500 | 24,98 | 24,62 | 24,98 | 00:00:00 | | 2005-10-13 | 24,62 | 2.113.000 | 24,95 | 24,49 | 24,49 | 00:00:00 | | 2005-10-14 | 24,50 | 2.300.500 | 24,74 | 24,19 | 24,66 | 00:00:00 | | 2005-10-17 | 24,25 | 1.018.000 | 24,63 | 24,22 | 24,50 | 00:00:00 | | 2005-10-18 | 24,20 | 1.339.400 | 24,63 | 24,12 | 24,41 | 00:00:00 | | 2005-10-19 | 24,02 | 2.905.200 | 24,44 | 23,86 | 24,40 | 00:00:00 | | 2005-10-20 | 24,30 | 2.115.000 | 24,55 | 23,90 | 23,90 | 00:00:00 | | 2005-10-21 | 24,18 | 952.200 | 24,36 | 23,90 | 24,33 | 00:00:00 | | 2005-10-24 | 24,69 | 1.455.300 | 24,69 | 24,00 | 24,33 | 00:00:00 | | 2005-10-25 | 24,80 | 2.280.300 | 25,11 | 24,68 | 24,70 | 00:00:00 | | 2005-10-26 | 24,78 | 991.900 | 25,00 | 24,57 | 24,68 | 00:00:00 | | 2005-10-27 | 24,70 | 1.329.900 | 24,89 | 24,57 | 24,57 | 00:00:00 | | 2005-10-28 | 24,23 | 1.790.800 | 24,76 | 24,16 | 24,76 | 00:00:00 | | 2005-10-31 | 24,69 | 1.576.900 | 24,69 | 24,25 | 24,37 | 00:00:00 | | 2005-11-01 | 24,70 | 1.155.300 | 24,89 | 24,49 | 24,80 | 00:00:00 | | 2005-11-02 | 24,54 | 1.688.100 | 24,80 | 24,22 | 24,57 | 00:00:00 | | 2005-11-03 | 24,40 | 1.762.100 | 24,75 | 24,32 | 24,75 | 00:00:00 | | 2005-11-04 | 24,24 | 1.207.900 | 24,49 | 24,10 | 24,48 | 00:00:00 | | 2005-11-07 | 24,33 | 1.421.200 | 24,43 | 24,05 | 24,35 | 00:00:00 | | 2005-11-08 | 24,31 | 924.300 | 24,45 | 24,20 | 24,27 | 00:00:00 | | 2005-11-09 | 24,27 | 1.386.800 | 24,40 | 24,17 | 24,17 | 00:00:00 | | 2005-11-10 | 23,80 | 3.593.600 | 24,31 | 23,70 | 24,21 | 00:00:00 | | 2005-11-11 | 23,80 | 1.548.200 | 23,97 | 23,74 | 23,85 | 00:00:00 | | 2005-11-14 | 24,01 | 1.480.100 | 24,09 | 23,56 | 23,73 | 00:00:00 | | 2005-11-15 | 23,94 | 1.876.500 | 24,23 | 23,81 | 23,95 | 00:00:00 | | 2005-11-16 | 23,80 | 1.260.200 | 23,99 | 23,78 | 23,85 | 00:00:00 | | 2005-11-17 | 24,08 | 940.900 | 24,09 | 23,75 | 23,80 | 00:00:00 | | 2005-11-18 | 24,30 | 1.035.600 | 24,36 | 24,12 | 24,19 | 00:00:00 | | 2005-11-21 | 24,22 | 738.200 | 24,40 | 24,11 | 24,25 | 00:00:00 | | 2005-11-22 | 24,51 | 2.217.200 | 24,60 | 24,00 | 24,18 | 00:00:00 | | 2005-11-23 | 24,92 | 3.876.200 | 25,09 | 24,60 | 24,60 | 00:00:00 | | 2005-11-24 | 25,08 | 1.734.300 | 25,40 | 24,95 | 25,19 | 00:00:00 | | 2005-11-25 | 25,04 | 1.358.300 | 25,31 | 24,96 | 24,96 | 00:00:00 | | 2005-11-28 | 25,00 | 1.500.700 | 25,28 | 24,96 | 25,00 | 00:00:00 | | 2005-11-29 | 25,07 | 1.459.000 | 25,32 | 24,86 | 25,00 | 00:00:00 | | 2005-11-30 | 24,95 | 1.199.100 | 25,30 | 24,86 | 25,10 | 00:00:00 | | 2005-12-01 | 25,00 | 1.075.900 | 25,19 | 24,82 | 25,06 | 00:00:00 | | 2005-12-02 | 25,31 | 1.528.000 | 25,31 | 24,81 | 25,00 | 00:00:00 | | 2005-12-05 | 25,18 | 2.159.900 | 25,65 | 25,09 | 25,38 | 00:00:00 | | 2005-12-06 | 25,10 | 2.539.400 | 25,49 | 25,08 | 25,35 | 00:00:00 | | 2005-12-07 | 25,30 | 2.642.800 | 25,48 | 24,91 | 25,17 | 00:00:00 | | 2005-12-08 | 25,54 | 1.313.600 | 25,70 | 25,11 | 25,30 | 00:00:00 | | 2005-12-09 | 25,50 | 985.400 | 25,75 | 25,32 | 25,50 | 00:00:00 | | 2005-12-12 | 25,78 | 1.630.900 | 25,85 | 25,54 | 25,65 | 00:00:00 | | 2005-12-13 | 25,65 | 2.805.600 | 26,06 | 25,42 | 25,90 | 00:00:00 | | 2005-12-14 | 25,35 | 3.188.100 | 25,84 | 25,22 | 25,84 | 00:00:00 | | 2005-12-15 | 26,40 | 3.316.500 | 26,43 | 25,36 | 25,40 | 00:00:00 | | 2005-12-16 | 27,11 | 4.648.600 | 27,39 | 26,02 | 26,35 | 00:00:00 | | 2005-12-19 | 26,90 | 4.079.600 | 27,19 | 26,65 | 26,84 | 00:00:00 | | 2005-12-20 | 27,10 | 1.638.300 | 27,18 | 26,67 | 26,85 | 00:00:00 | | 2005-12-21 | 27,16 | 1.937.800 | 27,49 | 26,88 | 27,06 | 00:00:00 | | 2005-12-22 | 27,10 | 1.586.500 | 27,55 | 27,01 | 27,27 | 00:00:00 | | 2005-12-23 | 27,36 | 585.200 | 27,45 | 27,15 | 27,24 | 00:00:00 | | 2005-12-26 | 27,36 | 0 | 27,36 | 27,36 | 27,36 | 00:00:00 | | 2005-12-27 | 27,46 | 1.053.700 | 27,54 | 27,27 | 27,30 | 00:00:00 | | 2005-12-28 | 27,42 | 848.600 | 27,54 | 27,22 | 27,22 | 00:00:00 | | 2005-12-29 | 27,60 | 1.183.400 | 27,64 | 27,32 | 27,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
