|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-09-13 | 16,95 | 2.832.000 | 17,10 | 16,75 | 16,99 | 00:00:00 | | 2001-09-14 | 16,95 | 1.925.600 | 17,17 | 16,95 | 16,99 | 00:00:00 | | 2001-09-17 | 16,70 | 2.117.500 | 17,30 | 16,50 | 16,70 | 00:00:00 | | 2001-09-18 | 16,50 | 3.903.300 | 16,96 | 16,40 | 16,60 | 00:00:00 | | 2001-09-19 | 16,65 | 4.340.400 | 16,78 | 16,10 | 16,25 | 00:00:00 | | 2001-09-20 | 16,74 | 2.780.700 | 17,20 | 16,41 | 16,72 | 00:00:00 | | 2001-09-21 | 15,30 | 5.091.300 | 16,74 | 15,15 | 16,74 | 00:00:00 | | 2001-09-24 | 17,18 | 4.112.600 | 17,18 | 15,60 | 15,60 | 00:00:00 | | 2001-09-25 | 17,98 | 2.232.300 | 17,98 | 17,02 | 17,32 | 00:00:00 | | 2001-09-26 | 18,81 | 2.206.100 | 18,94 | 17,47 | 17,95 | 00:00:00 | | 2001-09-27 | 18,05 | 2.011.200 | 18,50 | 17,66 | 18,50 | 00:00:00 | | 2001-09-28 | 18,05 | 0 | 18,05 | 18,05 | 18,05 | 00:00:00 | | 2001-10-01 | 18,60 | 1.924.300 | 18,63 | 18,00 | 18,15 | 00:00:00 | | 2001-10-02 | 18,12 | 2.672.500 | 18,69 | 18,10 | 18,41 | 00:00:00 | | 2001-10-03 | 17,50 | 1.512.900 | 18,05 | 17,50 | 18,03 | 00:00:00 | | 2001-10-04 | 18,00 | 2.209.700 | 18,20 | 17,60 | 17,60 | 00:00:00 | | 2001-10-05 | 17,95 | 1.124.700 | 18,37 | 17,62 | 17,79 | 00:00:00 | | 2001-10-08 | 17,75 | 1.553.100 | 18,50 | 17,50 | 17,89 | 00:00:00 | | 2001-10-09 | 18,43 | 896.300 | 18,60 | 17,51 | 17,51 | 00:00:00 | | 2001-10-10 | 18,70 | 1.190.800 | 18,78 | 18,26 | 18,66 | 00:00:00 | | 2001-10-11 | 18,60 | 1.394.100 | 18,79 | 18,38 | 18,52 | 00:00:00 | | 2001-10-12 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2001-10-15 | 18,20 | 849.500 | 18,48 | 17,64 | 18,31 | 00:00:00 | | 2001-10-16 | 18,20 | 0 | 18,20 | 18,20 | 18,20 | 00:00:00 | | 2001-10-17 | 18,98 | 1.231.900 | 18,98 | 18,11 | 18,11 | 00:00:00 | | 2001-10-18 | 19,29 | 887.800 | 19,40 | 18,12 | 18,12 | 00:00:00 | | 2001-10-19 | 18,90 | 1.165.200 | 19,40 | 18,53 | 19,28 | 00:00:00 | | 2001-10-22 | 19,41 | 800.600 | 19,41 | 18,61 | 19,00 | 00:00:00 | | 2001-10-23 | 19,45 | 878.000 | 19,45 | 18,95 | 19,19 | 00:00:00 | | 2001-10-24 | 19,61 | 1.368.400 | 19,90 | 19,07 | 19,13 | 00:00:00 | | 2001-10-25 | 19,94 | 1.522.600 | 20,19 | 19,40 | 19,65 | 00:00:00 | | 2001-10-26 | 19,94 | 0 | 19,94 | 19,94 | 19,94 | 00:00:00 | | 2001-10-29 | 20,00 | 1.266.200 | 20,74 | 19,75 | 20,50 | 00:00:00 | | 2001-10-30 | 19,31 | 1.097.600 | 20,45 | 19,31 | 20,00 | 00:00:00 | | 2001-10-31 | 20,70 | 1.374.400 | 20,80 | 19,36 | 19,36 | 00:00:00 | | 2001-11-01 | 19,50 | 1.214.700 | 20,68 | 19,45 | 20,68 | 00:00:00 | | 2001-11-02 | 19,34 | 1.179.600 | 19,73 | 19,12 | 19,62 | 00:00:00 | | 2001-11-05 | 19,60 | 769.000 | 19,80 | 19,36 | 19,40 | 00:00:00 | | 2001-11-06 | 19,79 | 959.900 | 19,79 | 19,41 | 19,61 | 00:00:00 | | 2001-11-07 | 20,50 | 1.139.700 | 20,50 | 19,50 | 19,70 | 00:00:00 | | 2001-11-08 | 20,00 | 1.854.200 | 20,20 | 19,88 | 20,05 | 00:00:00 | | 2001-11-09 | 19,85 | 696.700 | 20,09 | 19,60 | 19,76 | 00:00:00 | | 2001-11-12 | 19,62 | 939.300 | 20,50 | 19,56 | 19,73 | 00:00:00 | | 2001-11-13 | 20,10 | 851.500 | 20,22 | 19,71 | 19,94 | 00:00:00 | | 2001-11-14 | 20,39 | 1.148.400 | 20,46 | 19,87 | 20,00 | 00:00:00 | | 2001-11-15 | 20,50 | 1.278.700 | 20,80 | 20,25 | 20,40 | 00:00:00 | | 2001-11-16 | 20,30 | 1.018.400 | 20,85 | 20,10 | 20,52 | 00:00:00 | | 2001-11-19 | 21,00 | 1.095.800 | 21,10 | 20,32 | 20,54 | 00:00:00 | | 2001-11-20 | 21,10 | 1.041.200 | 21,45 | 20,51 | 21,00 | 00:00:00 | | 2001-11-21 | 20,80 | 965.700 | 21,50 | 20,79 | 20,98 | 00:00:00 | | 2001-11-22 | 21,30 | 471.000 | 21,39 | 20,81 | 21,25 | 00:00:00 | | 2001-11-23 | 20,90 | 942.700 | 21,31 | 20,86 | 21,29 | 00:00:00 | | 2001-11-26 | 22,00 | 1.583.400 | 22,00 | 21,05 | 21,23 | 00:00:00 | | 2001-11-27 | 21,30 | 1.207.700 | 22,30 | 21,13 | 21,97 | 00:00:00 | | 2001-11-28 | 20,65 | 968.800 | 21,77 | 20,57 | 21,77 | 00:00:00 | | 2001-11-29 | 20,60 | 1.267.200 | 21,60 | 20,25 | 20,50 | 00:00:00 | | 2001-11-30 | 21,54 | 6.505.700 | 22,05 | 20,32 | 21,10 | 00:00:00 | | 2001-12-03 | 22,50 | 1.371.100 | 22,50 | 21,20 | 21,49 | 00:00:00 | | 2001-12-04 | 22,83 | 2.321.500 | 23,08 | 22,02 | 22,15 | 00:00:00 | | 2001-12-05 | 23,95 | 1.781.400 | 23,95 | 22,83 | 23,05 | 00:00:00 | | 2001-12-06 | 23,95 | 0 | 23,95 | 23,95 | 23,95 | 00:00:00 | | 2001-12-07 | 23,53 | 1.815.700 | 23,95 | 22,91 | 23,80 | 00:00:00 | | 2001-12-10 | 22,95 | 1.396.200 | 23,25 | 22,53 | 23,25 | 00:00:00 | | 2001-12-11 | 22,60 | 1.408.200 | 23,24 | 22,60 | 22,71 | 00:00:00 | | 2001-12-12 | 21,56 | 1.855.100 | 22,90 | 21,54 | 22,75 | 00:00:00 | | 2001-12-13 | 20,50 | 3.514.100 | 21,67 | 20,50 | 21,67 | 00:00:00 | | 2001-12-14 | 21,00 | 2.474.100 | 21,75 | 20,32 | 20,66 | 00:00:00 | | 2001-12-17 | 22,00 | 1.108.200 | 22,00 | 20,96 | 21,70 | 00:00:00 | | 2001-12-18 | 22,00 | 1.220.700 | 22,10 | 21,68 | 21,95 | 00:00:00 | | 2001-12-19 | 21,90 | 929.000 | 22,05 | 21,70 | 22,05 | 00:00:00 | | 2001-12-20 | 21,50 | 866.500 | 21,79 | 21,25 | 21,70 | 00:00:00 | | 2001-12-21 | 21,50 | 1.381.200 | 21,87 | 20,90 | 21,40 | 00:00:00 | | 2001-12-24 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2001-12-25 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2001-12-26 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2001-12-27 | 21,50 | 1.153.000 | 21,75 | 21,05 | 21,40 | 00:00:00 | | 2001-12-28 | 21,41 | 1.099.000 | 22,55 | 21,36 | 21,40 | 00:00:00 | | 2001-12-31 | 21,41 | 0 | 21,41 | 21,41 | 21,41 | 00:00:00 | | 2002-01-01 | 21,41 | 0 | 21,41 | 21,41 | 21,41 | 00:00:00 | | 2002-01-02 | 21,70 | 551.200 | 22,60 | 21,20 | 22,10 | 00:00:00 | | 2002-01-03 | 22,50 | 697.000 | 22,65 | 21,81 | 21,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
