|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-29 | 27,60 | 1.183.400 | 27,64 | 27,32 | 27,42 | 00:00:00 | | 2005-12-30 | 27,55 | 558.700 | 27,60 | 27,43 | 27,45 | 00:00:00 | | 2006-01-02 | 27,85 | 392.100 | 28,18 | 27,55 | 27,55 | 00:00:00 | | 2006-01-03 | 27,64 | 1.026.500 | 27,95 | 27,40 | 27,95 | 00:00:00 | | 2006-01-04 | 27,45 | 1.392.900 | 27,84 | 27,37 | 27,84 | 00:00:00 | | 2006-01-05 | 27,51 | 1.842.700 | 27,85 | 27,18 | 27,50 | 00:00:00 | | 2006-01-06 | 27,51 | 0 | 27,51 | 27,51 | 27,51 | 00:00:00 | | 2006-01-09 | 27,62 | 1.633.400 | 27,76 | 27,38 | 27,48 | 00:00:00 | | 2006-01-10 | 27,31 | 1.029.800 | 27,80 | 27,31 | 27,46 | 00:00:00 | | 2006-01-11 | 28,00 | 1.962.100 | 28,00 | 27,51 | 27,58 | 00:00:00 | | 2006-01-12 | 28,11 | 2.090.400 | 28,22 | 27,81 | 28,00 | 00:00:00 | | 2006-01-13 | 27,70 | 1.398.600 | 28,10 | 27,61 | 28,10 | 00:00:00 | | 2006-01-16 | 27,61 | 1.095.100 | 27,74 | 27,38 | 27,74 | 00:00:00 | | 2006-01-17 | 27,31 | 1.339.900 | 27,50 | 27,11 | 27,35 | 00:00:00 | | 2006-01-18 | 27,08 | 1.126.400 | 27,30 | 26,85 | 27,05 | 00:00:00 | | 2006-01-19 | 27,06 | 1.065.100 | 27,38 | 27,00 | 27,14 | 00:00:00 | | 2006-01-20 | 26,99 | 1.794.500 | 27,24 | 26,68 | 27,02 | 00:00:00 | | 2006-01-23 | 26,87 | 819.600 | 26,95 | 26,55 | 26,72 | 00:00:00 | | 2006-01-24 | 26,69 | 915.700 | 26,83 | 26,61 | 26,71 | 00:00:00 | | 2006-01-25 | 27,33 | 1.274.000 | 27,33 | 26,68 | 26,93 | 00:00:00 | | 2006-01-26 | 27,70 | 2.873.900 | 27,75 | 27,30 | 27,35 | 00:00:00 | | 2006-01-27 | 27,96 | 1.448.700 | 28,10 | 27,70 | 27,78 | 00:00:00 | | 2006-01-30 | 28,24 | 1.228.400 | 28,26 | 27,97 | 28,00 | 00:00:00 | | 2006-01-31 | 28,27 | 1.275.000 | 28,50 | 28,25 | 28,39 | 00:00:00 | | 2006-02-01 | 28,35 | 841.000 | 28,64 | 28,16 | 28,23 | 00:00:00 | | 2006-02-02 | 28,59 | 2.387.100 | 28,86 | 28,28 | 28,28 | 00:00:00 | | 2006-02-03 | 28,68 | 864.300 | 28,92 | 28,50 | 28,58 | 00:00:00 | | 2006-02-06 | 28,50 | 1.014.800 | 28,79 | 28,49 | 28,68 | 00:00:00 | | 2006-02-07 | 28,53 | 1.204.900 | 28,79 | 28,37 | 28,70 | 00:00:00 | | 2006-02-08 | 28,65 | 1.146.000 | 28,85 | 28,36 | 28,36 | 00:00:00 | | 2006-02-09 | 28,90 | 845.800 | 28,99 | 28,50 | 28,69 | 00:00:00 | | 2006-02-10 | 28,61 | 971.000 | 28,90 | 28,52 | 28,90 | 00:00:00 | | 2006-02-13 | 28,90 | 1.222.100 | 29,00 | 28,70 | 28,85 | 00:00:00 | | 2006-02-14 | 28,85 | 1.113.100 | 29,00 | 28,64 | 28,90 | 00:00:00 | | 2006-02-15 | 28,96 | 1.213.000 | 29,36 | 28,74 | 29,00 | 00:00:00 | | 2006-02-16 | 29,16 | 866.200 | 29,25 | 28,89 | 29,12 | 00:00:00 | | 2006-02-17 | 29,26 | 718.600 | 29,39 | 29,02 | 29,30 | 00:00:00 | | 2006-02-20 | 29,43 | 888.100 | 29,69 | 28,70 | 29,30 | 00:00:00 | | 2006-02-21 | 29,26 | 1.427.200 | 29,89 | 29,06 | 29,89 | 00:00:00 | | 2006-02-22 | 29,24 | 978.900 | 29,45 | 29,05 | 29,40 | 00:00:00 | | 2006-02-23 | 29,41 | 944.000 | 29,69 | 29,20 | 29,27 | 00:00:00 | | 2006-02-24 | 29,72 | 1.928.200 | 29,75 | 29,32 | 29,33 | 00:00:00 | | 2006-02-27 | 29,79 | 817.900 | 29,92 | 29,56 | 29,88 | 00:00:00 | | 2006-02-28 | 30,13 | 2.706.400 | 30,44 | 29,64 | 29,79 | 00:00:00 | | 2006-03-01 | 30,57 | 2.189.700 | 30,90 | 30,10 | 30,10 | 00:00:00 | | 2006-03-02 | 30,83 | 2.583.900 | 30,99 | 30,30 | 30,64 | 00:00:00 | | 2006-03-03 | 30,85 | 1.688.600 | 31,15 | 30,59 | 30,67 | 00:00:00 | | 2006-03-06 | 30,87 | 841.200 | 31,08 | 30,66 | 30,69 | 00:00:00 | | 2006-03-07 | 30,29 | 1.320.600 | 30,87 | 30,01 | 30,75 | 00:00:00 | | 2006-03-08 | 30,10 | 1.231.800 | 30,73 | 29,40 | 30,42 | 00:00:00 | | 2006-03-09 | 30,15 | 794.300 | 30,47 | 29,65 | 30,28 | 00:00:00 | | 2006-03-10 | 30,00 | 888.500 | 30,23 | 29,86 | 29,86 | 00:00:00 | | 2006-03-13 | 30,08 | 1.451.300 | 30,30 | 29,66 | 30,22 | 00:00:00 | | 2006-03-14 | 30,05 | 1.545.800 | 30,38 | 29,97 | 30,23 | 00:00:00 | | 2006-03-15 | 30,22 | 1.994.100 | 30,50 | 30,00 | 30,01 | 00:00:00 | | 2006-03-16 | 30,35 | 2.340.800 | 30,54 | 30,17 | 30,17 | 00:00:00 | | 2006-03-17 | 30,20 | 1.556.000 | 30,43 | 30,10 | 30,24 | 00:00:00 | | 2006-03-20 | 30,45 | 4.508.100 | 30,99 | 30,21 | 30,33 | 00:00:00 | | 2006-03-21 | 30,25 | 1.799.000 | 30,45 | 30,01 | 30,45 | 00:00:00 | | 2006-03-22 | 30,37 | 1.301.600 | 30,40 | 29,93 | 30,01 | 00:00:00 | | 2006-03-23 | 30,20 | 1.750.500 | 30,35 | 29,90 | 30,25 | 00:00:00 | | 2006-03-24 | 30,30 | 1.255.800 | 30,39 | 30,10 | 30,39 | 00:00:00 | | 2006-03-27 | 30,15 | 1.146.200 | 30,49 | 30,15 | 30,36 | 00:00:00 | | 2006-03-28 | 30,40 | 1.849.800 | 30,95 | 30,15 | 30,15 | 00:00:00 | | 2006-03-29 | 31,44 | 3.630.700 | 31,74 | 30,53 | 30,53 | 00:00:00 | | 2006-03-30 | 31,87 | 2.933.000 | 32,20 | 31,60 | 31,67 | 00:00:00 | | 2006-03-31 | 31,85 | 2.115.000 | 32,09 | 31,26 | 31,87 | 00:00:00 | | 2006-04-03 | 32,60 | 2.302.000 | 32,88 | 32,03 | 32,18 | 00:00:00 | | 2006-04-04 | 31,88 | 1.988.000 | 32,62 | 31,72 | 32,62 | 00:00:00 | | 2006-04-05 | 32,33 | 1.575.600 | 32,38 | 31,85 | 31,89 | 00:00:00 | | 2006-04-06 | 32,44 | 2.578.300 | 32,77 | 32,24 | 32,38 | 00:00:00 | | 2006-04-07 | 31,87 | 1.082.000 | 32,55 | 31,87 | 32,51 | 00:00:00 | | 2006-04-10 | 31,85 | 1.075.100 | 32,13 | 31,65 | 31,69 | 00:00:00 | | 2006-04-11 | 31,75 | 2.609.500 | 32,15 | 31,51 | 31,85 | 00:00:00 | | 2006-04-12 | 31,76 | 1.731.100 | 32,06 | 31,60 | 31,60 | 00:00:00 | | 2006-04-13 | 31,80 | 1.011.600 | 32,24 | 31,75 | 31,92 | 00:00:00 | | 2006-04-14 | 31,80 | 0 | 31,80 | 31,80 | 31,80 | 00:00:00 | | 2006-04-17 | 31,80 | 0 | 31,80 | 31,80 | 31,80 | 00:00:00 | | 2006-04-18 | 32,05 | 1.376.500 | 32,23 | 31,65 | 31,80 | 00:00:00 | | 2006-04-19 | 32,74 | 1.723.900 | 32,86 | 32,10 | 32,15 | 00:00:00 | | 2006-04-20 | 32,89 | 1.223.600 | 33,09 | 32,51 | 32,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
