|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-01-03 | 22,50 | 697.000 | 22,65 | 21,81 | 21,95 | 00:00:00 | | 2002-01-04 | 22,50 | 1.000.000 | 22,85 | 22,10 | 22,38 | 00:00:00 | | 2002-01-07 | 22,20 | 1.171.100 | 22,82 | 22,16 | 22,37 | 00:00:00 | | 2002-01-08 | 22,98 | 713.200 | 22,98 | 22,01 | 22,01 | 00:00:00 | | 2002-01-09 | 22,50 | 1.072.500 | 22,80 | 21,99 | 22,80 | 00:00:00 | | 2002-01-10 | 22,45 | 936.300 | 22,45 | 22,01 | 22,20 | 00:00:00 | | 2002-01-11 | 21,80 | 1.092.000 | 22,55 | 21,80 | 22,44 | 00:00:00 | | 2002-01-14 | 21,66 | 923.200 | 21,97 | 21,55 | 21,90 | 00:00:00 | | 2002-01-15 | 21,15 | 1.272.200 | 21,58 | 20,90 | 21,58 | 00:00:00 | | 2002-01-16 | 21,50 | 1.498.300 | 22,19 | 21,02 | 21,35 | 00:00:00 | | 2002-01-17 | 21,60 | 794.000 | 21,93 | 21,25 | 21,51 | 00:00:00 | | 2002-01-18 | 21,70 | 626.800 | 21,90 | 21,42 | 21,50 | 00:00:00 | | 2002-01-21 | 21,60 | 469.800 | 21,93 | 21,45 | 21,51 | 00:00:00 | | 2002-01-22 | 21,60 | 791.200 | 21,75 | 21,12 | 21,60 | 00:00:00 | | 2002-01-23 | 22,10 | 1.068.300 | 22,29 | 21,37 | 21,50 | 00:00:00 | | 2002-01-24 | 22,82 | 894.500 | 22,82 | 22,00 | 22,09 | 00:00:00 | | 2002-01-25 | 22,55 | 643.200 | 23,00 | 22,31 | 22,51 | 00:00:00 | | 2002-01-28 | 22,50 | 380.100 | 22,98 | 22,30 | 22,54 | 00:00:00 | | 2002-01-29 | 22,00 | 514.000 | 22,80 | 21,82 | 22,60 | 00:00:00 | | 2002-01-30 | 21,67 | 860.600 | 22,15 | 21,10 | 21,99 | 00:00:00 | | 2002-01-31 | 22,13 | 639.000 | 22,17 | 21,67 | 21,85 | 00:00:00 | | 2002-02-01 | 22,99 | 1.173.100 | 22,99 | 22,30 | 22,55 | 00:00:00 | | 2002-02-04 | 22,42 | 989.800 | 22,85 | 22,31 | 22,85 | 00:00:00 | | 2002-02-05 | 22,20 | 705.100 | 22,36 | 21,80 | 22,21 | 00:00:00 | | 2002-02-06 | 21,51 | 547.400 | 22,20 | 21,51 | 22,20 | 00:00:00 | | 2002-02-07 | 22,19 | 580.500 | 22,25 | 21,41 | 21,58 | 00:00:00 | | 2002-02-08 | 21,60 | 950.600 | 22,00 | 21,60 | 21,97 | 00:00:00 | | 2002-02-11 | 21,60 | 538.900 | 21,94 | 21,55 | 21,83 | 00:00:00 | | 2002-02-12 | 21,49 | 945.900 | 21,94 | 21,45 | 21,79 | 00:00:00 | | 2002-02-13 | 21,24 | 876.100 | 21,70 | 21,18 | 21,50 | 00:00:00 | | 2002-02-14 | 22,10 | 1.100.000 | 22,22 | 21,30 | 21,39 | 00:00:00 | | 2002-02-15 | 22,48 | 1.167.300 | 22,48 | 21,90 | 21,90 | 00:00:00 | | 2002-02-18 | 22,24 | 535.800 | 22,48 | 22,16 | 22,21 | 00:00:00 | | 2002-02-19 | 22,00 | 786.100 | 22,30 | 21,85 | 22,30 | 00:00:00 | | 2002-02-20 | 21,76 | 736.600 | 22,17 | 21,63 | 22,03 | 00:00:00 | | 2002-02-21 | 22,06 | 730.900 | 22,14 | 21,72 | 21,98 | 00:00:00 | | 2002-02-22 | 22,00 | 552.000 | 22,14 | 21,66 | 21,96 | 00:00:00 | | 2002-02-25 | 22,39 | 2.128.700 | 22,41 | 21,76 | 21,82 | 00:00:00 | | 2002-02-26 | 22,00 | 893.100 | 22,65 | 21,90 | 22,50 | 00:00:00 | | 2002-02-27 | 23,00 | 719.500 | 23,00 | 21,95 | 21,95 | 00:00:00 | | 2002-02-28 | 22,66 | 1.018.500 | 22,89 | 22,18 | 22,55 | 00:00:00 | | 2002-03-01 | 23,00 | 763.400 | 23,00 | 22,51 | 22,77 | 00:00:00 | | 2002-03-04 | 23,00 | 883.600 | 23,06 | 22,71 | 22,85 | 00:00:00 | | 2002-03-05 | 22,55 | 860.200 | 22,85 | 22,36 | 22,65 | 00:00:00 | | 2002-03-06 | 22,30 | 715.200 | 22,59 | 22,15 | 22,15 | 00:00:00 | | 2002-03-07 | 22,20 | 587.900 | 22,97 | 22,20 | 22,50 | 00:00:00 | | 2002-03-08 | 22,82 | 598.500 | 22,90 | 22,40 | 22,45 | 00:00:00 | | 2002-03-11 | 22,69 | 569.500 | 22,90 | 22,37 | 22,83 | 00:00:00 | | 2002-03-12 | 22,15 | 524.600 | 22,68 | 22,13 | 22,47 | 00:00:00 | | 2002-03-13 | 21,93 | 1.242.500 | 22,29 | 21,91 | 22,00 | 00:00:00 | | 2002-03-14 | 22,27 | 395.400 | 22,28 | 21,93 | 22,00 | 00:00:00 | | 2002-03-15 | 22,85 | 1.177.900 | 22,87 | 22,00 | 22,27 | 00:00:00 | | 2002-03-18 | 22,91 | 885.400 | 22,91 | 22,33 | 22,66 | 00:00:00 | | 2002-03-19 | 22,53 | 604.400 | 22,89 | 22,48 | 22,89 | 00:00:00 | | 2002-03-20 | 22,67 | 762.400 | 22,79 | 22,35 | 22,69 | 00:00:00 | | 2002-03-21 | 22,22 | 659.400 | 22,70 | 22,12 | 22,70 | 00:00:00 | | 2002-03-22 | 21,95 | 2.558.100 | 22,86 | 21,95 | 22,74 | 00:00:00 | | 2002-03-25 | 21,50 | 1.935.100 | 22,12 | 21,36 | 22,03 | 00:00:00 | | 2002-03-26 | 21,40 | 2.818.100 | 21,63 | 21,05 | 21,51 | 00:00:00 | | 2002-03-27 | 21,60 | 1.609.600 | 21,60 | 21,35 | 21,58 | 00:00:00 | | 2002-03-28 | 21,60 | 0 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2002-03-29 | 21,60 | 0 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2002-04-01 | 21,60 | 0 | 21,60 | 21,60 | 21,60 | 00:00:00 | | 2002-04-02 | 21,99 | 1.850.800 | 21,99 | 21,45 | 21,65 | 00:00:00 | | 2002-04-03 | 21,70 | 1.798.700 | 22,02 | 21,46 | 21,80 | 00:00:00 | | 2002-04-04 | 21,79 | 764.000 | 21,90 | 21,55 | 21,82 | 00:00:00 | | 2002-04-05 | 21,35 | 955.100 | 21,83 | 21,35 | 21,81 | 00:00:00 | | 2002-04-08 | 21,15 | 1.300.500 | 21,49 | 21,02 | 21,49 | 00:00:00 | | 2002-04-09 | 21,40 | 743.000 | 21,74 | 21,17 | 21,26 | 00:00:00 | | 2002-04-10 | 21,43 | 935.600 | 21,93 | 21,17 | 21,36 | 00:00:00 | | 2002-04-11 | 21,16 | 931.400 | 21,77 | 21,15 | 21,56 | 00:00:00 | | 2002-04-12 | 21,75 | 922.200 | 21,80 | 21,10 | 21,10 | 00:00:00 | | 2002-04-15 | 21,80 | 559.700 | 21,85 | 21,41 | 21,80 | 00:00:00 | | 2002-04-16 | 22,50 | 1.022.000 | 22,50 | 21,73 | 21,89 | 00:00:00 | | 2002-04-17 | 22,01 | 827.400 | 22,47 | 22,01 | 22,45 | 00:00:00 | | 2002-04-18 | 22,09 | 563.200 | 22,35 | 21,86 | 22,07 | 00:00:00 | | 2002-04-19 | 21,96 | 795.700 | 22,25 | 21,87 | 21,91 | 00:00:00 | | 2002-04-22 | 22,22 | 646.400 | 22,30 | 21,98 | 22,15 | 00:00:00 | | 2002-04-23 | 22,82 | 1.070.200 | 22,82 | 22,28 | 22,31 | 00:00:00 | | 2002-04-24 | 22,95 | 1.549.300 | 22,95 | 22,54 | 22,85 | 00:00:00 | | 2002-04-25 | 22,80 | 955.800 | 23,00 | 22,41 | 22,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
