|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-25 | 22,80 | 955.800 | 23,00 | 22,41 | 22,95 | 00:00:00 | | 2002-04-26 | 22,57 | 1.003.900 | 22,95 | 22,51 | 22,95 | 00:00:00 | | 2002-04-29 | 22,45 | 499.400 | 22,68 | 22,07 | 22,68 | 00:00:00 | | 2002-04-30 | 22,89 | 663.600 | 22,89 | 22,22 | 22,53 | 00:00:00 | | 2002-05-01 | 22,89 | 0 | 22,89 | 22,89 | 22,89 | 00:00:00 | | 2002-05-02 | 22,27 | 1.152.100 | 22,77 | 22,11 | 22,57 | 00:00:00 | | 2002-05-03 | 22,70 | 633.800 | 22,88 | 22,21 | 22,32 | 00:00:00 | | 2002-05-06 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2002-05-07 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2002-05-08 | 22,00 | 745.800 | 22,40 | 22,00 | 22,26 | 00:00:00 | | 2002-05-09 | 22,00 | 620.200 | 22,14 | 21,88 | 22,09 | 00:00:00 | | 2002-05-10 | 21,90 | 670.500 | 22,24 | 21,74 | 22,10 | 00:00:00 | | 2002-05-13 | 22,25 | 633.000 | 22,25 | 21,60 | 21,75 | 00:00:00 | | 2002-05-14 | 22,36 | 878.500 | 22,36 | 22,05 | 22,25 | 00:00:00 | | 2002-05-15 | 21,97 | 624.900 | 22,36 | 21,95 | 22,36 | 00:00:00 | | 2002-05-16 | 21,85 | 882.700 | 22,10 | 21,85 | 21,95 | 00:00:00 | | 2002-05-17 | 22,00 | 731.100 | 22,13 | 21,71 | 21,96 | 00:00:00 | | 2002-05-20 | 21,54 | 602.600 | 21,95 | 21,52 | 21,83 | 00:00:00 | | 2002-05-21 | 21,85 | 1.385.000 | 21,85 | 21,53 | 21,53 | 00:00:00 | | 2002-05-22 | 21,55 | 1.099.600 | 21,95 | 21,55 | 21,67 | 00:00:00 | | 2002-05-23 | 21,40 | 1.000.500 | 21,70 | 21,18 | 21,56 | 00:00:00 | | 2002-05-24 | 21,73 | 923.200 | 21,73 | 21,27 | 21,54 | 00:00:00 | | 2002-05-27 | 21,57 | 360.500 | 21,80 | 21,53 | 21,67 | 00:00:00 | | 2002-05-28 | 21,31 | 623.400 | 21,69 | 21,31 | 21,55 | 00:00:00 | | 2002-05-29 | 21,83 | 1.186.700 | 21,83 | 21,31 | 21,40 | 00:00:00 | | 2002-05-30 | 21,51 | 677.400 | 21,83 | 21,51 | 21,76 | 00:00:00 | | 2002-05-31 | 22,19 | 1.380.400 | 22,19 | 21,38 | 21,38 | 00:00:00 | | 2002-06-03 | 21,43 | 914.200 | 22,09 | 21,43 | 22,03 | 00:00:00 | | 2002-06-04 | 21,17 | 1.933.500 | 21,55 | 21,11 | 21,39 | 00:00:00 | | 2002-06-05 | 21,40 | 908.400 | 21,43 | 21,13 | 21,38 | 00:00:00 | | 2002-06-06 | 21,85 | 932.300 | 21,85 | 21,40 | 21,42 | 00:00:00 | | 2002-06-07 | 21,94 | 1.703.200 | 22,13 | 21,68 | 21,70 | 00:00:00 | | 2002-06-10 | 22,20 | 1.105.700 | 22,37 | 21,89 | 22,23 | 00:00:00 | | 2002-06-11 | 22,64 | 1.080.400 | 22,75 | 21,82 | 22,20 | 00:00:00 | | 2002-06-12 | 22,41 | 820.800 | 22,70 | 22,21 | 22,45 | 00:00:00 | | 2002-06-13 | 22,41 | 1.069.000 | 22,75 | 22,36 | 22,68 | 00:00:00 | | 2002-06-14 | 22,48 | 2.002.200 | 22,57 | 21,80 | 22,57 | 00:00:00 | | 2002-06-17 | 22,20 | 614.500 | 22,49 | 22,07 | 22,48 | 00:00:00 | | 2002-06-18 | 22,10 | 1.163.400 | 22,50 | 22,05 | 22,50 | 00:00:00 | | 2002-06-19 | 22,00 | 1.184.100 | 22,08 | 21,83 | 22,05 | 00:00:00 | | 2002-06-20 | 21,36 | 996.700 | 22,10 | 21,30 | 21,80 | 00:00:00 | | 2002-06-21 | 21,31 | 820.700 | 21,65 | 21,20 | 21,31 | 00:00:00 | | 2002-06-24 | 21,09 | 1.632.100 | 21,48 | 20,80 | 21,48 | 00:00:00 | | 2002-06-25 | 21,15 | 1.028.300 | 21,30 | 20,90 | 21,00 | 00:00:00 | | 2002-06-26 | 21,35 | 1.134.300 | 21,35 | 20,49 | 20,85 | 00:00:00 | | 2002-06-27 | 20,97 | 2.240.800 | 21,44 | 20,76 | 21,40 | 00:00:00 | | 2002-06-28 | 21,38 | 1.883.100 | 21,38 | 20,75 | 20,75 | 00:00:00 | | 2002-07-01 | 21,60 | 2.482.900 | 21,60 | 21,05 | 21,25 | 00:00:00 | | 2002-07-02 | 21,60 | 1.443.800 | 21,93 | 21,30 | 21,30 | 00:00:00 | | 2002-07-03 | 21,50 | 1.683.800 | 21,90 | 21,41 | 21,46 | 00:00:00 | | 2002-07-04 | 21,66 | 1.404.700 | 22,00 | 21,40 | 21,75 | 00:00:00 | | 2002-07-05 | 22,00 | 982.500 | 22,15 | 21,78 | 21,97 | 00:00:00 | | 2002-07-08 | 22,25 | 1.611.300 | 22,30 | 21,87 | 22,00 | 00:00:00 | | 2002-07-09 | 21,60 | 2.040.100 | 22,48 | 21,56 | 22,48 | 00:00:00 | | 2002-07-10 | 21,30 | 3.378.000 | 21,42 | 20,78 | 21,00 | 00:00:00 | | 2002-07-11 | 20,45 | 14.789.900 | 21,45 | 20,35 | 21,30 | 00:00:00 | | 2002-07-12 | 20,50 | 1.155.900 | 20,81 | 20,30 | 20,75 | 00:00:00 | | 2002-07-15 | 19,59 | 1.736.500 | 20,74 | 19,59 | 20,66 | 00:00:00 | | 2002-07-16 | 19,82 | 1.243.900 | 20,25 | 19,51 | 20,10 | 00:00:00 | | 2002-07-17 | 20,38 | 1.315.700 | 20,65 | 19,82 | 20,15 | 00:00:00 | | 2002-07-18 | 21,10 | 1.857.700 | 21,10 | 20,26 | 20,49 | 00:00:00 | | 2002-07-19 | 20,50 | 1.420.200 | 20,95 | 20,30 | 20,63 | 00:00:00 | | 2002-07-22 | 19,51 | 14.192.400 | 20,85 | 19,32 | 20,85 | 00:00:00 | | 2002-07-23 | 19,20 | 9.960.400 | 20,40 | 19,17 | 19,99 | 00:00:00 | | 2002-07-24 | 18,61 | 2.035.700 | 19,40 | 18,61 | 19,20 | 00:00:00 | | 2002-07-25 | 18,82 | 1.493.400 | 19,27 | 18,50 | 19,27 | 00:00:00 | | 2002-07-26 | 18,48 | 971.200 | 18,98 | 18,00 | 18,61 | 00:00:00 | | 2002-07-29 | 20,15 | 982.700 | 20,20 | 18,55 | 19,00 | 00:00:00 | | 2002-07-30 | 19,21 | 7.315.900 | 19,97 | 19,21 | 20,15 | 00:00:00 | | 2002-07-31 | 20,00 | 4.595.600 | 20,00 | 19,50 | 19,87 | 00:00:00 | | 2002-08-01 | 19,50 | 883.900 | 20,18 | 19,30 | 20,18 | 00:00:00 | | 2002-08-02 | 18,60 | 1.273.800 | 19,32 | 18,35 | 19,22 | 00:00:00 | | 2002-08-05 | 17,64 | 14.738.500 | 18,40 | 17,49 | 18,25 | 00:00:00 | | 2002-08-06 | 19,00 | 1.779.100 | 19,00 | 17,10 | 17,48 | 00:00:00 | | 2002-08-07 | 19,50 | 1.185.000 | 19,50 | 18,86 | 19,10 | 00:00:00 | | 2002-08-08 | 19,90 | 1.144.000 | 19,93 | 19,00 | 19,18 | 00:00:00 | | 2002-08-09 | 18,40 | 2.605.200 | 19,80 | 17,90 | 19,80 | 00:00:00 | | 2002-08-12 | 17,90 | 893.500 | 18,25 | 17,83 | 18,25 | 00:00:00 | | 2002-08-13 | 18,05 | 936.400 | 18,38 | 17,75 | 17,80 | 00:00:00 | | 2002-08-14 | 18,54 | 819.600 | 18,75 | 17,79 | 17,79 | 00:00:00 | | 2002-08-15 | 18,54 | 0 | 18,54 | 18,54 | 18,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
