|
 INDITEX - [Ticker: ITX.MC] |     | | Última Transacción | 67,600 | Hora de Cotización | 2012-05-23 - 12:12 | | Variación | -0,800 (-1.17%) | Rango 52 Semanas | [52,200 - 74,730] | | Máximo | 67,820 | Mínimo | 67,310 | | Volumen | 384.926 | Volumen Medio (3m) | 1.461.221 | | Demanda / Oferta | 67,560 x 11 - 67,600 x 262 | Yield | 2,11 | | Cierre Anterior | 68,400 | PER | 43,64% | | Apertura | 67,580 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-05 | 38,21 | 1.145.300 | 38,33 | 37,65 | 37,90 | 00:00:00 | | 2006-12-06 | 38,08 | 955.900 | 38,46 | 37,74 | 38,45 | 00:00:00 | | 2006-12-07 | 38,30 | 1.517.800 | 38,41 | 37,83 | 38,07 | 00:00:00 | | 2006-12-08 | 38,60 | 715.300 | 38,60 | 37,80 | 38,36 | 00:00:00 | | 2006-12-11 | 39,45 | 1.289.300 | 39,60 | 38,91 | 38,98 | 00:00:00 | | 2006-12-12 | 39,59 | 1.487.900 | 39,74 | 39,05 | 39,35 | 00:00:00 | | 2006-12-13 | 41,57 | 3.923.000 | 42,70 | 40,25 | 40,40 | 00:00:00 | | 2006-12-14 | 41,56 | 1.825.800 | 41,97 | 40,80 | 41,25 | 00:00:00 | | 2006-12-15 | 41,70 | 2.895.500 | 42,30 | 41,51 | 42,00 | 00:00:00 | | 2006-12-18 | 41,34 | 2.346.900 | 41,88 | 41,20 | 41,64 | 00:00:00 | | 2006-12-19 | 40,78 | 1.859.200 | 41,31 | 40,78 | 41,31 | 00:00:00 | | 2006-12-20 | 40,95 | 1.307.400 | 41,04 | 40,55 | 41,00 | 00:00:00 | | 2006-12-21 | 40,61 | 862.900 | 40,98 | 40,51 | 40,55 | 00:00:00 | | 2006-12-22 | 40,22 | 824.700 | 40,64 | 40,08 | 40,30 | 00:00:00 | | 2006-12-27 | 41,01 | 580.900 | 41,20 | 40,22 | 40,22 | 00:00:00 | | 2006-12-28 | 40,89 | 488.900 | 41,00 | 40,69 | 40,90 | 00:00:00 | | 2006-12-29 | 40,81 | 451.400 | 41,00 | 40,10 | 41,00 | 00:00:00 | | 2007-01-02 | 40,79 | 1.666.900 | 41,58 | 40,19 | 41,17 | 00:00:00 | | 2007-01-03 | 40,82 | 953.800 | 41,02 | 40,62 | 40,94 | 00:00:00 | | 2007-01-04 | 40,80 | 1.515.200 | 41,00 | 40,31 | 40,61 | 00:00:00 | | 2007-01-05 | 40,49 | 876.200 | 40,95 | 40,31 | 40,60 | 00:00:00 | | 2007-01-08 | 40,61 | 997.500 | 40,85 | 40,45 | 40,45 | 00:00:00 | | 2007-01-09 | 40,56 | 990.800 | 41,17 | 40,36 | 40,91 | 00:00:00 | | 2007-01-10 | 40,96 | 1.978.300 | 41,40 | 40,55 | 40,75 | 00:00:00 | | 2007-01-11 | 41,81 | 1.532.200 | 41,87 | 40,88 | 40,94 | 00:00:00 | | 2007-01-12 | 41,45 | 1.074.800 | 41,86 | 41,40 | 41,40 | 00:00:00 | | 2007-01-15 | 41,41 | 1.265.100 | 41,89 | 41,33 | 41,33 | 00:00:00 | | 2007-01-16 | 41,15 | 1.273.300 | 41,63 | 41,02 | 41,15 | 00:00:00 | | 2007-01-17 | 40,93 | 700.800 | 41,30 | 40,71 | 41,08 | 00:00:00 | | 2007-01-18 | 41,14 | 1.045.400 | 41,30 | 40,77 | 40,91 | 00:00:00 | | 2007-01-19 | 41,53 | 1.022.400 | 41,70 | 40,94 | 41,10 | 00:00:00 | | 2007-01-22 | 41,40 | 1.698.600 | 41,66 | 41,30 | 41,48 | 00:00:00 | | 2007-01-23 | 41,40 | 835.900 | 41,65 | 41,23 | 41,30 | 00:00:00 | | 2007-01-24 | 41,07 | 1.661.200 | 41,40 | 40,85 | 41,39 | 00:00:00 | | 2007-01-25 | 41,82 | 2.079.900 | 42,40 | 41,10 | 41,10 | 00:00:00 | | 2007-01-26 | 41,00 | 8.303.600 | 41,47 | 40,70 | 40,85 | 00:00:00 | | 2007-01-29 | 42,10 | 2.024.500 | 42,15 | 41,05 | 42,10 | 00:00:00 | | 2007-01-30 | 42,69 | 2.155.200 | 43,06 | 41,60 | 42,10 | 00:00:00 | | 2007-01-31 | 43,47 | 2.292.700 | 43,73 | 42,21 | 42,21 | 00:00:00 | | 2007-02-01 | 43,95 | 3.365.400 | 44,80 | 43,82 | 43,84 | 00:00:00 | | 2007-02-02 | 43,30 | 1.799.000 | 44,26 | 43,21 | 44,16 | 00:00:00 | | 2007-02-05 | 43,43 | 2.075.600 | 43,57 | 42,54 | 43,29 | 00:00:00 | | 2007-02-06 | 43,36 | 1.696.400 | 43,85 | 43,08 | 43,17 | 00:00:00 | | 2007-02-07 | 43,59 | 1.375.800 | 43,78 | 43,09 | 43,14 | 00:00:00 | | 2007-02-08 | 44,20 | 2.082.200 | 44,37 | 43,50 | 43,59 | 00:00:00 | | 2007-02-09 | 44,48 | 2.961.800 | 44,70 | 44,00 | 44,25 | 00:00:00 | | 2007-02-12 | 44,18 | 978.900 | 44,48 | 43,96 | 44,48 | 00:00:00 | | 2007-02-13 | 44,71 | 1.403.600 | 44,85 | 44,35 | 44,44 | 00:00:00 | | 2007-02-14 | 44,76 | 2.087.400 | 45,20 | 44,50 | 44,56 | 00:00:00 | | 2007-02-15 | 45,37 | 2.148.700 | 45,98 | 44,68 | 44,68 | 00:00:00 | | 2007-02-16 | 45,88 | 1.969.300 | 45,97 | 45,46 | 45,80 | 00:00:00 | | 2007-02-20 | 45,20 | 863.000 | 45,89 | 45,07 | 45,75 | 00:00:00 | | 2007-02-21 | 44,70 | 1.328.000 | 45,71 | 44,40 | 45,31 | 00:00:00 | | 2007-02-22 | 45,31 | 2.211.900 | 45,56 | 44,64 | 44,74 | 00:00:00 | | 2007-02-23 | 44,97 | 1.902.100 | 45,67 | 44,72 | 45,67 | 00:00:00 | | 2007-02-26 | 44,96 | 848.300 | 45,49 | 44,85 | 45,13 | 00:00:00 | | 2007-02-27 | 43,23 | 2.689.200 | 44,90 | 42,75 | 44,55 | 00:00:00 | | 2007-02-28 | 43,99 | 3.728.800 | 44,78 | 41,61 | 41,85 | 00:00:00 | | 2007-03-01 | 43,35 | 2.783.900 | 44,79 | 42,26 | 43,75 | 00:00:00 | | 2007-03-02 | 43,26 | 2.550.400 | 44,40 | 42,77 | 43,48 | 00:00:00 | | 2007-03-05 | 42,48 | 10.196.800 | 42,95 | 42,00 | 42,69 | 00:00:00 | | 2007-03-06 | 43,19 | 1.761.900 | 43,49 | 42,30 | 42,33 | 00:00:00 | | 2007-03-07 | 43,51 | 1.840.200 | 43,94 | 43,25 | 43,80 | 00:00:00 | | 2007-03-08 | 43,90 | 1.388.000 | 44,08 | 43,31 | 43,90 | 00:00:00 | | 2007-03-09 | 44,45 | 1.200.200 | 44,65 | 43,74 | 43,99 | 00:00:00 | | 2007-03-12 | 44,50 | 2.239.900 | 44,76 | 44,11 | 44,50 | 00:00:00 | | 2007-03-13 | 43,65 | 1.335.700 | 44,65 | 43,63 | 44,50 | 00:00:00 | | 2007-03-14 | 42,86 | 2.192.100 | 43,58 | 42,10 | 42,50 | 00:00:00 | | 2007-03-15 | 44,15 | 9.519.400 | 44,15 | 43,00 | 43,18 | 00:00:00 | | 2007-03-16 | 44,30 | 2.236.500 | 44,55 | 43,67 | 44,00 | 00:00:00 | | 2007-03-19 | 45,16 | 1.790.600 | 45,30 | 44,06 | 44,50 | 00:00:00 | | 2007-03-20 | 45,54 | 3.557.000 | 45,86 | 44,63 | 45,59 | 00:00:00 | | 2007-03-21 | 44,08 | 6.014.900 | 46,69 | 44,08 | 46,14 | 00:00:00 | | 2007-03-22 | 44,50 | 2.972.400 | 45,40 | 44,20 | 45,40 | 00:00:00 | | 2007-03-23 | 44,89 | 2.250.600 | 45,35 | 44,43 | 44,62 | 00:00:00 | | 2007-03-26 | 45,14 | 1.738.400 | 45,55 | 44,83 | 44,85 | 00:00:00 | | 2007-03-27 | 45,42 | 1.854.500 | 45,78 | 45,33 | 45,45 | 00:00:00 | | 2007-03-28 | 45,49 | 1.590.100 | 45,69 | 45,15 | 45,29 | 00:00:00 | | 2007-03-29 | 45,97 | 1.372.400 | 46,10 | 45,60 | 45,65 | 00:00:00 | | 2007-03-30 | 46,53 | 1.372.200 | 46,96 | 45,90 | 46,48 | 00:00:00 | | 2007-04-02 | 47,48 | 1.837.400 | 47,74 | 46,20 | 46,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
