|
 INDITEX - [Ticker: ITX.MC] |     | | Última Transacción | 67,450 | Hora de Cotización | 2012-05-23 - 12:26 | | Variación | -0,950 (-1.39%) | Rango 52 Semanas | [52,200 - 74,730] | | Máximo | 67,820 | Mínimo | 67,310 | | Volumen | 402.014 | Volumen Medio (3m) | 1.461.221 | | Demanda / Oferta | 67,450 x 373 - 67,500 x 757 | 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 | | 2007-04-02 | 47,48 | 1.837.400 | 47,74 | 46,20 | 46,73 | 00:00:00 | | 2007-04-03 | 47,20 | 2.541.600 | 47,96 | 46,80 | 47,69 | 00:00:00 | | 2007-04-04 | 47,01 | 1.773.900 | 47,33 | 46,80 | 47,21 | 00:00:00 | | 2007-04-05 | 47,65 | 1.529.200 | 47,82 | 47,10 | 47,24 | 00:00:00 | | 2007-04-10 | 47,76 | 869.600 | 47,86 | 47,45 | 47,80 | 00:00:00 | | 2007-04-11 | 47,55 | 1.583.000 | 47,90 | 47,30 | 47,90 | 00:00:00 | | 2007-04-12 | 47,18 | 1.802.000 | 47,54 | 46,00 | 47,50 | 00:00:00 | | 2007-04-13 | 47,35 | 1.012.600 | 47,49 | 47,00 | 47,29 | 00:00:00 | | 2007-04-16 | 48,05 | 2.165.600 | 48,43 | 47,50 | 47,87 | 00:00:00 | | 2007-04-17 | 47,51 | 1.449.700 | 48,10 | 47,40 | 48,07 | 00:00:00 | | 2007-04-18 | 47,40 | 1.302.700 | 47,62 | 47,10 | 47,55 | 00:00:00 | | 2007-04-19 | 46,85 | 1.113.000 | 47,07 | 46,50 | 47,00 | 00:00:00 | | 2007-04-20 | 47,32 | 1.387.300 | 47,89 | 46,95 | 47,14 | 00:00:00 | | 2007-04-23 | 47,75 | 1.389.100 | 47,96 | 47,26 | 47,26 | 00:00:00 | | 2007-04-24 | 46,07 | 4.422.500 | 47,75 | 45,50 | 47,75 | 00:00:00 | | 2007-04-26 | 46,18 | 1.971.100 | 46,79 | 46,01 | 46,75 | 00:00:00 | | 2007-04-27 | 45,21 | 1.916.100 | 46,28 | 45,11 | 46,18 | 00:00:00 | | 2007-04-30 | 45,38 | 1.830.200 | 45,75 | 44,98 | 45,00 | 00:00:00 | | 2007-05-02 | 46,05 | 2.166.600 | 46,87 | 45,31 | 45,80 | 00:00:00 | | 2007-05-03 | 45,71 | 2.624.100 | 46,18 | 45,00 | 45,73 | 00:00:00 | | 2007-05-04 | 46,10 | 2.947.100 | 46,70 | 45,56 | 45,56 | 00:00:00 | | 2007-05-07 | 46,36 | 2.388.500 | 46,70 | 45,99 | 46,01 | 00:00:00 | | 2007-05-08 | 45,85 | 2.776.600 | 46,59 | 45,40 | 46,59 | 00:00:00 | | 2007-05-09 | 46,08 | 2.192.200 | 46,59 | 45,90 | 46,10 | 00:00:00 | | 2007-05-10 | 46,10 | 1.816.800 | 46,60 | 45,80 | 46,20 | 00:00:00 | | 2007-05-11 | 46,72 | 1.400.600 | 46,81 | 45,45 | 45,95 | 00:00:00 | | 2007-05-14 | 46,97 | 1.492.100 | 47,10 | 46,41 | 47,00 | 00:00:00 | | 2007-05-15 | 46,91 | 1.495.600 | 47,09 | 46,50 | 46,96 | 00:00:00 | | 2007-05-16 | 47,46 | 1.502.800 | 47,60 | 46,63 | 46,95 | 00:00:00 | | 2007-05-17 | 47,99 | 1.785.500 | 48,13 | 47,16 | 47,38 | 00:00:00 | | 2007-05-18 | 47,78 | 2.015.000 | 48,30 | 47,02 | 47,83 | 00:00:00 | | 2007-05-21 | 47,35 | 1.070.800 | 47,99 | 47,10 | 47,99 | 00:00:00 | | 2007-05-22 | 47,17 | 837.700 | 47,50 | 46,75 | 47,16 | 00:00:00 | | 2007-05-23 | 47,49 | 1.022.100 | 47,67 | 46,83 | 47,39 | 00:00:00 | | 2007-05-24 | 47,11 | 625.400 | 47,87 | 47,03 | 47,12 | 00:00:00 | | 2007-05-25 | 46,75 | 1.471.700 | 47,14 | 46,41 | 46,85 | 00:00:00 | | 2007-05-28 | 47,23 | 391.800 | 47,23 | 46,60 | 46,98 | 00:00:00 | | 2007-05-29 | 47,00 | 2.099.700 | 47,59 | 46,86 | 47,39 | 00:00:00 | | 2007-05-30 | 46,76 | 1.216.700 | 46,97 | 46,21 | 46,80 | 00:00:00 | | 2007-05-31 | 46,91 | 1.148.100 | 47,35 | 46,81 | 47,35 | 00:00:00 | | 2007-06-04 | 46,90 | 897.300 | 47,34 | 46,73 | 47,10 | 00:00:00 | | 2007-06-05 | 45,95 | 2.433.200 | 47,00 | 45,82 | 46,80 | 00:00:00 | | 2007-06-06 | 44,20 | 4.454.900 | 45,83 | 44,01 | 45,83 | 00:00:00 | | 2007-06-07 | 43,33 | 4.312.300 | 44,85 | 42,80 | 44,46 | 00:00:00 | | 2007-06-08 | 44,34 | 3.645.600 | 44,84 | 42,85 | 43,00 | 00:00:00 | | 2007-06-11 | 44,88 | 2.410.000 | 45,40 | 44,14 | 44,82 | 00:00:00 | | 2007-06-12 | 44,60 | 1.978.700 | 45,25 | 44,28 | 44,75 | 00:00:00 | | 2007-06-13 | 45,25 | 2.867.800 | 45,69 | 44,66 | 45,35 | 00:00:00 | | 2007-06-14 | 45,61 | 1.764.800 | 45,74 | 45,32 | 45,60 | 00:00:00 | | 2007-06-15 | 46,01 | 3.705.500 | 46,20 | 45,51 | 45,61 | 00:00:00 | | 2007-06-18 | 44,85 | 4.471.900 | 46,36 | 44,60 | 46,19 | 00:00:00 | | 2007-06-19 | 44,09 | 4.043.800 | 44,74 | 43,30 | 44,65 | 00:00:00 | | 2007-06-20 | 44,10 | 2.591.700 | 44,39 | 43,61 | 44,10 | 00:00:00 | | 2007-06-21 | 43,67 | 3.286.300 | 43,92 | 43,44 | 43,73 | 00:00:00 | | 2007-06-22 | 43,14 | 1.918.900 | 44,16 | 42,95 | 43,70 | 00:00:00 | | 2007-06-25 | 43,02 | 3.815.100 | 43,09 | 41,50 | 42,76 | 00:00:00 | | 2007-06-26 | 43,31 | 2.417.900 | 43,88 | 42,29 | 42,50 | 00:00:00 | | 2007-06-27 | 42,89 | 1.488.100 | 43,77 | 42,78 | 42,96 | 00:00:00 | | 2007-06-28 | 43,18 | 1.993.700 | 43,74 | 42,95 | 43,30 | 00:00:00 | | 2007-06-29 | 43,77 | 1.355.100 | 43,89 | 42,80 | 43,62 | 00:00:00 | | 2007-07-02 | 43,43 | 1.509.700 | 44,26 | 43,21 | 43,55 | 00:00:00 | | 2007-07-03 | 43,52 | 2.085.400 | 43,72 | 43,13 | 43,67 | 00:00:00 | | 2007-07-04 | 44,12 | 1.264.700 | 44,12 | 43,50 | 43,62 | 00:00:00 | | 2007-07-05 | 44,20 | 3.064.700 | 44,60 | 43,71 | 44,29 | 00:00:00 | | 2007-07-06 | 44,89 | 4.640.900 | 44,92 | 43,90 | 44,08 | 00:00:00 | | 2007-07-09 | 44,72 | 1.384.900 | 45,27 | 44,53 | 45,17 | 00:00:00 | | 2007-07-10 | 44,87 | 6.466.100 | 45,12 | 44,16 | 44,82 | 00:00:00 | | 2007-07-11 | 44,23 | 1.816.200 | 44,74 | 44,00 | 44,19 | 00:00:00 | | 2007-07-12 | 44,90 | 1.860.400 | 45,09 | 43,52 | 44,21 | 00:00:00 | | 2007-07-13 | 45,03 | 1.193.200 | 45,65 | 44,72 | 45,18 | 00:00:00 | | 2007-07-16 | 44,98 | 1.973.700 | 45,45 | 44,71 | 45,04 | 00:00:00 | | 2007-07-17 | 45,32 | 1.252.600 | 45,46 | 44,58 | 45,01 | 00:00:00 | | 2007-07-18 | 44,72 | 2.077.800 | 45,16 | 44,63 | 45,00 | 00:00:00 | | 2007-07-19 | 44,97 | 4.852.300 | 45,28 | 44,70 | 44,79 | 00:00:00 | | 2007-07-20 | 44,78 | 1.962.600 | 45,26 | 44,78 | 44,84 | 00:00:00 | | 2007-07-23 | 44,57 | 1.526.400 | 44,97 | 44,33 | 44,87 | 00:00:00 | | 2007-07-24 | 44,43 | 3.536.300 | 44,80 | 44,21 | 44,56 | 00:00:00 | | 2007-07-25 | 44,31 | 2.587.500 | 44,38 | 43,85 | 44,07 | 00:00:00 | | 2007-07-26 | 43,17 | 4.640.200 | 44,39 | 43,07 | 44,30 | 00:00:00 | | 2007-07-27 | 43,30 | 7.040.400 | 44,02 | 42,30 | 42,40 | 00:00:00 | | 2007-07-30 | 43,88 | 15.290.600 | 44,29 | 42,84 | 43,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
