|
 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 | | 2012-01-03 | 63,90 | 1.143.500 | 64,55 | 63,16 | 64,50 | 00:00:00 | | 2012-01-04 | 64,10 | 1.162.100 | 64,16 | 63,17 | 63,90 | 00:00:00 | | 2012-01-05 | 62,92 | 1.368.500 | 64,29 | 62,70 | 64,18 | 00:00:00 | | 2012-01-06 | 63,05 | 842.200 | 63,91 | 62,47 | 62,94 | 00:00:00 | | 2012-01-09 | 63,98 | 1.073.700 | 64,10 | 63,05 | 63,30 | 00:00:00 | | 2012-01-10 | 65,45 | 1.971.600 | 65,70 | 64,60 | 64,60 | 00:00:00 | | 2012-01-11 | 65,42 | 1.780.200 | 66,22 | 64,99 | 65,80 | 00:00:00 | | 2012-01-12 | 64,73 | 1.315.200 | 65,77 | 64,20 | 65,77 | 00:00:00 | | 2012-01-13 | 64,55 | 958.600 | 65,56 | 64,01 | 65,30 | 00:00:00 | | 2012-01-16 | 65,06 | 744.600 | 65,31 | 64,11 | 64,23 | 00:00:00 | | 2012-01-17 | 65,95 | 1.213.300 | 66,02 | 65,25 | 65,93 | 00:00:00 | | 2012-01-18 | 66,50 | 1.561.000 | 66,99 | 65,69 | 66,40 | 00:00:00 | | 2012-01-19 | 66,17 | 1.491.800 | 66,85 | 65,66 | 66,80 | 00:00:00 | | 2012-01-20 | 66,93 | 1.586.900 | 67,55 | 65,95 | 66,61 | 00:00:00 | | 2012-01-23 | 67,19 | 1.030.500 | 67,40 | 66,15 | 66,77 | 00:00:00 | | 2012-01-24 | 67,27 | 860.200 | 67,34 | 66,40 | 67,19 | 00:00:00 | | 2012-01-25 | 67,07 | 1.267.100 | 67,53 | 66,58 | 67,48 | 00:00:00 | | 2012-01-26 | 68,38 | 1.366.000 | 68,41 | 67,36 | 67,50 | 00:00:00 | | 2012-01-27 | 67,11 | 1.126.800 | 68,59 | 66,90 | 68,35 | 00:00:00 | | 2012-01-30 | 67,07 | 880.800 | 67,40 | 66,56 | 66,66 | 00:00:00 | | 2012-01-31 | 66,70 | 1.469.600 | 67,26 | 66,20 | 66,95 | 00:00:00 | | 2012-02-01 | 67,88 | 1.065.300 | 68,14 | 66,84 | 67,12 | 00:00:00 | | 2012-02-02 | 68,55 | 931.700 | 68,85 | 67,90 | 68,24 | 00:00:00 | | 2012-02-03 | 68,23 | 1.203.900 | 68,75 | 67,78 | 68,10 | 00:00:00 | | 2012-02-06 | 67,45 | 1.399.200 | 68,47 | 67,08 | 68,44 | 00:00:00 | | 2012-02-07 | 67,42 | 1.083.300 | 67,91 | 66,75 | 67,91 | 00:00:00 | | 2012-02-08 | 67,58 | 745.400 | 68,00 | 66,85 | 67,41 | 00:00:00 | | 2012-02-09 | 67,74 | 1.003.100 | 68,38 | 67,34 | 67,80 | 00:00:00 | | 2012-02-10 | 68,57 | 1.095.000 | 68,85 | 67,54 | 67,64 | 00:00:00 | | 2012-02-13 | 68,03 | 1.047.700 | 68,59 | 67,47 | 68,36 | 00:00:00 | | 2012-02-14 | 68,12 | 619.900 | 68,38 | 67,62 | 68,03 | 00:00:00 | | 2012-02-15 | 68,27 | 987.400 | 69,12 | 68,18 | 68,18 | 00:00:00 | | 2012-02-16 | 67,73 | 1.157.100 | 68,15 | 67,21 | 68,15 | 00:00:00 | | 2012-02-17 | 68,21 | 1.430.600 | 68,65 | 67,55 | 67,90 | 00:00:00 | | 2012-02-20 | 69,33 | 984.200 | 69,76 | 68,35 | 68,41 | 00:00:00 | | 2012-02-21 | 68,77 | 1.409.600 | 69,85 | 68,53 | 69,40 | 00:00:00 | | 2012-02-22 | 68,77 | 713.100 | 69,03 | 68,14 | 68,65 | 00:00:00 | | 2012-02-23 | 69,26 | 685.300 | 69,29 | 68,49 | 68,93 | 00:00:00 | | 2012-02-24 | 69,03 | 1.095.000 | 69,74 | 68,75 | 69,51 | 00:00:00 | | 2012-02-27 | 69,05 | 703.000 | 69,20 | 68,38 | 68,67 | 00:00:00 | | 2012-02-28 | 69,50 | 849.300 | 69,71 | 68,84 | 69,23 | 00:00:00 | | 2012-02-29 | 69,31 | 1.491.200 | 70,15 | 68,89 | 69,50 | 00:00:00 | | 2012-03-01 | 69,07 | 686.000 | 69,43 | 68,67 | 69,43 | 00:00:00 | | 2012-03-02 | 69,33 | 666.600 | 69,38 | 68,74 | 69,22 | 00:00:00 | | 2012-03-05 | 68,64 | 1.043.600 | 69,20 | 68,59 | 69,03 | 00:00:00 | | 2012-03-06 | 66,62 | 2.132.000 | 68,62 | 66,62 | 68,62 | 00:00:00 | | 2012-03-07 | 66,97 | 1.711.000 | 67,28 | 65,81 | 66,05 | 00:00:00 | | 2012-03-08 | 67,85 | 1.077.300 | 67,92 | 66,86 | 67,75 | 00:00:00 | | 2012-03-09 | 67,61 | 1.510.400 | 68,43 | 67,17 | 67,70 | 00:00:00 | | 2012-03-12 | 68,00 | 1.037.300 | 68,34 | 67,25 | 67,73 | 00:00:00 | | 2012-03-13 | 68,94 | 828.500 | 68,94 | 68,10 | 68,43 | 00:00:00 | | 2012-03-14 | 69,78 | 1.583.300 | 70,11 | 68,76 | 68,76 | 00:00:00 | | 2012-03-15 | 70,12 | 1.317.300 | 70,29 | 69,06 | 70,07 | 00:00:00 | | 2012-03-16 | 71,30 | 2.187.200 | 71,51 | 69,87 | 70,50 | 00:00:00 | | 2012-03-19 | 71,53 | 891.800 | 72,15 | 70,81 | 71,50 | 00:00:00 | | 2012-03-20 | 71,74 | 1.291.600 | 72,25 | 70,88 | 72,25 | 00:00:00 | | 2012-03-21 | 72,20 | 1.543.700 | 72,48 | 71,10 | 72,27 | 00:00:00 | | 2012-03-23 | 71,50 | 1.472.200 | 72,80 | 71,10 | 72,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
