|
 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 | | 2006-08-10 | 33,53 | 1.019.100 | 33,69 | 32,82 | 33,65 | 00:00:00 | | 2006-08-11 | 33,56 | 416.200 | 33,84 | 33,20 | 33,52 | 00:00:00 | | 2006-08-14 | 33,61 | 622.900 | 33,84 | 33,42 | 33,75 | 00:00:00 | | 2006-08-15 | 34,22 | 657.500 | 34,35 | 33,41 | 33,41 | 00:00:00 | | 2006-08-16 | 34,79 | 1.168.200 | 34,85 | 33,89 | 34,05 | 00:00:00 | | 2006-08-17 | 34,86 | 1.053.000 | 35,00 | 34,37 | 34,60 | 00:00:00 | | 2006-08-18 | 34,75 | 442.700 | 35,00 | 34,63 | 34,88 | 00:00:00 | | 2006-08-21 | 34,58 | 598.100 | 34,72 | 34,50 | 34,54 | 00:00:00 | | 2006-08-22 | 34,42 | 1.041.000 | 34,97 | 34,25 | 34,73 | 00:00:00 | | 2006-08-23 | 34,52 | 965.400 | 34,68 | 34,37 | 34,53 | 00:00:00 | | 2006-08-24 | 34,33 | 3.228.700 | 34,69 | 34,06 | 34,65 | 00:00:00 | | 2006-08-25 | 34,19 | 5.893.700 | 34,56 | 34,05 | 34,51 | 00:00:00 | | 2006-08-28 | 34,35 | 544.400 | 34,47 | 34,03 | 34,39 | 00:00:00 | | 2006-08-29 | 34,87 | 1.136.100 | 35,00 | 34,35 | 34,42 | 00:00:00 | | 2006-08-30 | 35,15 | 830.500 | 35,25 | 34,97 | 35,01 | 00:00:00 | | 2006-08-31 | 35,21 | 840.900 | 35,43 | 35,04 | 35,38 | 00:00:00 | | 2006-09-01 | 35,35 | 767.400 | 35,97 | 35,21 | 35,28 | 00:00:00 | | 2006-09-04 | 35,30 | 9.377.600 | 35,64 | 35,26 | 35,46 | 00:00:00 | | 2006-09-05 | 35,33 | 710.100 | 35,50 | 35,00 | 35,40 | 00:00:00 | | 2006-09-06 | 35,19 | 861.900 | 35,58 | 35,07 | 35,29 | 00:00:00 | | 2006-09-07 | 35,29 | 999.900 | 35,59 | 35,10 | 35,17 | 00:00:00 | | 2006-09-08 | 35,67 | 621.100 | 35,97 | 35,36 | 35,42 | 00:00:00 | | 2006-09-11 | 35,18 | 1.040.800 | 35,72 | 35,02 | 35,70 | 00:00:00 | | 2006-09-12 | 35,33 | 2.249.400 | 35,48 | 34,60 | 35,21 | 00:00:00 | | 2006-09-13 | 35,45 | 1.177.500 | 35,65 | 35,21 | 35,44 | 00:00:00 | | 2006-09-14 | 35,24 | 1.221.000 | 36,00 | 35,15 | 35,61 | 00:00:00 | | 2006-09-15 | 35,25 | 1.489.600 | 35,45 | 35,08 | 35,29 | 00:00:00 | | 2006-09-18 | 34,64 | 2.644.600 | 35,34 | 34,61 | 35,23 | 00:00:00 | | 2006-09-19 | 34,67 | 1.386.700 | 35,19 | 34,37 | 34,72 | 00:00:00 | | 2006-09-20 | 34,07 | 4.090.200 | 34,74 | 33,61 | 34,42 | 00:00:00 | | 2006-09-21 | 34,76 | 2.362.500 | 34,85 | 34,30 | 34,60 | 00:00:00 | | 2006-09-22 | 34,35 | 1.507.100 | 34,79 | 34,19 | 34,55 | 00:00:00 | | 2006-09-25 | 34,50 | 3.849.900 | 34,96 | 34,41 | 34,59 | 00:00:00 | | 2006-09-26 | 35,05 | 1.840.900 | 35,23 | 34,60 | 34,70 | 00:00:00 | | 2006-09-27 | 35,50 | 1.857.600 | 35,65 | 34,53 | 34,79 | 00:00:00 | | 2006-09-28 | 36,24 | 2.040.100 | 36,50 | 35,40 | 35,50 | 00:00:00 | | 2006-09-29 | 36,76 | 2.215.300 | 36,94 | 36,25 | 36,33 | 00:00:00 | | 2006-10-02 | 36,33 | 1.460.600 | 37,05 | 36,28 | 36,84 | 00:00:00 | | 2006-10-03 | 36,39 | 1.028.100 | 36,79 | 36,22 | 36,51 | 00:00:00 | | 2006-10-04 | 36,67 | 1.340.400 | 36,88 | 36,22 | 36,50 | 00:00:00 | | 2006-10-05 | 36,82 | 1.517.600 | 37,00 | 36,50 | 37,00 | 00:00:00 | | 2006-10-06 | 36,95 | 1.618.700 | 36,99 | 36,64 | 36,96 | 00:00:00 | | 2006-10-09 | 37,25 | 1.352.700 | 37,45 | 36,97 | 36,99 | 00:00:00 | | 2006-10-10 | 37,59 | 8.439.900 | 38,00 | 37,48 | 37,66 | 00:00:00 | | 2006-10-11 | 37,55 | 1.838.300 | 37,85 | 37,50 | 37,73 | 00:00:00 | | 2006-10-12 | 37,55 | 1.107.300 | 37,62 | 37,36 | 37,47 | 00:00:00 | | 2006-10-13 | 37,42 | 982.800 | 37,60 | 37,31 | 37,60 | 00:00:00 | | 2006-10-16 | 37,72 | 1.175.500 | 37,84 | 37,14 | 37,33 | 00:00:00 | | 2006-10-17 | 36,95 | 1.269.700 | 37,95 | 36,65 | 37,94 | 00:00:00 | | 2006-10-18 | 37,32 | 1.220.400 | 37,63 | 36,75 | 36,75 | 00:00:00 | | 2006-10-19 | 37,44 | 759.900 | 37,52 | 37,16 | 37,21 | 00:00:00 | | 2006-10-20 | 38,05 | 2.130.000 | 38,05 | 37,37 | 37,58 | 00:00:00 | | 2006-10-23 | 37,96 | 1.487.700 | 38,25 | 37,73 | 38,25 | 00:00:00 | | 2006-10-24 | 38,07 | 692.500 | 38,30 | 37,69 | 38,00 | 00:00:00 | | 2006-10-25 | 37,89 | 1.393.200 | 38,25 | 37,79 | 37,96 | 00:00:00 | | 2006-10-26 | 37,39 | 1.841.300 | 38,20 | 37,12 | 38,00 | 00:00:00 | | 2006-10-27 | 37,71 | 1.027.900 | 37,77 | 37,15 | 37,51 | 00:00:00 | | 2006-10-30 | 37,69 | 1.620.200 | 37,76 | 37,06 | 37,60 | 00:00:00 | | 2006-10-31 | 37,46 | 848.900 | 37,60 | 37,25 | 37,56 | 00:00:00 | | 2006-11-01 | 37,53 | 945.300 | 37,79 | 37,40 | 37,60 | 00:00:00 | | 2006-11-02 | 37,55 | 1.145.600 | 37,70 | 36,96 | 37,68 | 00:00:00 | | 2006-11-03 | 37,40 | 707.100 | 37,70 | 37,33 | 37,69 | 00:00:00 | | 2006-11-06 | 37,60 | 1.127.900 | 37,90 | 37,40 | 37,85 | 00:00:00 | | 2006-11-07 | 37,97 | 1.209.700 | 38,16 | 37,51 | 37,82 | 00:00:00 | | 2006-11-08 | 37,71 | 2.035.600 | 37,90 | 37,40 | 37,79 | 00:00:00 | | 2006-11-09 | 37,79 | 805.300 | 38,05 | 37,67 | 37,85 | 00:00:00 | | 2006-11-10 | 37,53 | 662.900 | 37,90 | 37,45 | 37,70 | 00:00:00 | | 2006-11-13 | 37,40 | 1.359.800 | 37,77 | 37,30 | 37,77 | 00:00:00 | | 2006-11-14 | 37,63 | 726.900 | 37,82 | 37,14 | 37,14 | 00:00:00 | | 2006-11-15 | 37,95 | 1.241.200 | 38,20 | 37,50 | 37,95 | 00:00:00 | | 2006-11-16 | 38,37 | 1.435.000 | 38,40 | 37,83 | 37,88 | 00:00:00 | | 2006-11-17 | 39,52 | 2.862.000 | 39,70 | 38,49 | 38,55 | 00:00:00 | | 2006-11-20 | 39,29 | 1.059.700 | 39,59 | 38,91 | 39,49 | 00:00:00 | | 2006-11-21 | 39,25 | 983.200 | 39,69 | 39,08 | 39,29 | 00:00:00 | | 2006-11-22 | 39,60 | 1.183.800 | 39,95 | 39,28 | 39,34 | 00:00:00 | | 2006-11-23 | 40,08 | 1.734.400 | 40,73 | 39,63 | 39,74 | 00:00:00 | | 2006-11-24 | 39,49 | 1.646.500 | 40,60 | 39,04 | 40,07 | 00:00:00 | | 2006-11-27 | 38,36 | 1.700.600 | 39,68 | 38,32 | 39,33 | 00:00:00 | | 2006-11-28 | 38,49 | 1.189.900 | 38,98 | 37,63 | 38,40 | 00:00:00 | | 2006-11-29 | 39,00 | 1.147.000 | 39,29 | 38,80 | 38,83 | 00:00:00 | | 2006-11-30 | 38,27 | 1.410.900 | 39,20 | 38,25 | 39,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
