|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-03 | 102,85 | 806.200 | 103,70 | 101,30 | 102,00 | 00:00:00 | | 2013-09-04 | 104,50 | 734.600 | 105,00 | 102,40 | 103,45 | 00:00:00 | | 2013-09-05 | 103,80 | 2.855.700 | 104,55 | 103,45 | 104,15 | 00:00:00 | | 2013-09-06 | 105,55 | 979.000 | 105,55 | 103,45 | 103,85 | 00:00:00 | | 2013-09-09 | 105,55 | 551.200 | 106,15 | 105,15 | 105,60 | 00:00:00 | | 2013-09-10 | 108,10 | 950.900 | 108,20 | 105,70 | 106,20 | 00:00:00 | | 2013-09-11 | 107,05 | 1.056.000 | 108,05 | 106,30 | 107,65 | 00:00:00 | | 2013-09-12 | 107,60 | 3.860.200 | 107,90 | 106,15 | 107,05 | 00:00:00 | | 2013-09-13 | 110,00 | 10.305.600 | 110,30 | 107,80 | 108,20 | 00:00:00 | | 2013-09-16 | 110,65 | 5.980.900 | 112,15 | 110,10 | 111,25 | 00:00:00 | | 2013-09-17 | 110,20 | 9.762.900 | 111,10 | 108,85 | 110,25 | 00:00:00 | | 2013-09-18 | 111,10 | 8.541.100 | 112,60 | 109,65 | 112,00 | 00:00:00 | | 2013-09-19 | 113,35 | 7.306.000 | 114,30 | 111,60 | 112,95 | 00:00:00 | | 2013-09-20 | 112,40 | 7.399.300 | 113,50 | 112,00 | 113,05 | 00:00:00 | | 2013-09-23 | 113,05 | 1.134.200 | 113,30 | 112,20 | 112,40 | 00:00:00 | | 2013-09-24 | 113,25 | 1.802.500 | 114,20 | 112,85 | 113,50 | 00:00:00 | | 2013-09-25 | 114,50 | 1.139.100 | 114,60 | 112,75 | 113,45 | 00:00:00 | | 2013-09-26 | 114,20 | 745.100 | 116,10 | 113,85 | 114,55 | 00:00:00 | | 2013-09-27 | 113,70 | 994.000 | 115,00 | 113,00 | 114,65 | 00:00:00 | | 2013-09-30 | 113,90 | 4.381.200 | 114,15 | 111,80 | 112,40 | 00:00:00 | | 2013-10-01 | 114,35 | 869.900 | 114,50 | 112,75 | 113,80 | 00:00:00 | | 2013-10-02 | 113,00 | 905.300 | 114,00 | 112,55 | 114,00 | 00:00:00 | | 2013-10-03 | 113,00 | 1.487.500 | 113,20 | 112,15 | 113,00 | 00:00:00 | | 2013-10-04 | 112,85 | 573.500 | 113,40 | 112,40 | 112,90 | 00:00:00 | | 2013-10-07 | 111,80 | 4.101.200 | 112,75 | 111,20 | 112,20 | 00:00:00 | | 2013-10-08 | 111,35 | 677.500 | 112,40 | 111,35 | 111,95 | 00:00:00 | | 2013-10-09 | 113,00 | 869.700 | 113,60 | 111,50 | 111,75 | 00:00:00 | | 2013-10-10 | 114,10 | 5.019.000 | 114,10 | 112,55 | 113,60 | 00:00:00 | | 2013-10-11 | 114,55 | 2.479.700 | 114,75 | 113,60 | 114,60 | 00:00:00 | | 2013-10-14 | 114,00 | 894.700 | 114,50 | 113,30 | 114,05 | 00:00:00 | | 2013-10-15 | 114,90 | 630.800 | 114,90 | 114,00 | 114,35 | 00:00:00 | | 2013-10-16 | 114,80 | 989.900 | 115,30 | 113,65 | 114,30 | 00:00:00 | | 2013-10-17 | 116,00 | 4.133.900 | 116,10 | 114,80 | 115,05 | 00:00:00 | | 2013-10-18 | 118,35 | 31.905.800 | 118,70 | 116,40 | 116,50 | 00:00:00 | | 2013-10-21 | 117,65 | 1.330.700 | 118,60 | 117,10 | 118,50 | 00:00:00 | | 2013-10-22 | 117,75 | 1.209.300 | 118,60 | 116,95 | 117,60 | 00:00:00 | | 2013-10-23 | 117,40 | 663.400 | 118,35 | 117,05 | 117,45 | 00:00:00 | | 2013-10-24 | 117,80 | 82.617.200 | 118,50 | 117,00 | 117,85 | 00:00:00 | | 2013-10-25 | 118,35 | 22.705.900 | 119,05 | 117,10 | 117,65 | 00:00:00 | | 2013-10-28 | 119,25 | 36.482.100 | 119,50 | 118,00 | 118,55 | 00:00:00 | | 2013-10-29 | 119,65 | 75.939.700 | 119,95 | 118,50 | 118,65 | 00:00:00 | | 2013-10-30 | 119,50 | 4.291.500 | 121,80 | 119,30 | 119,65 | 00:00:00 | | 2013-10-31 | 121,00 | 1.433.200 | 121,25 | 119,25 | 119,40 | 00:00:00 | | 2013-11-01 | 119,50 | 976.300 | 121,75 | 119,40 | 121,00 | 00:00:00 | | 2013-11-04 | 118,90 | 21.590.300 | 119,90 | 118,80 | 118,80 | 00:00:00 | | 2013-11-05 | 118,55 | 73.011.500 | 119,75 | 117,20 | 119,55 | 00:00:00 | | 2013-11-06 | 119,50 | 5.317.300 | 120,90 | 118,90 | 119,10 | 00:00:00 | | 2013-11-07 | 117,00 | 66.117.700 | 119,90 | 116,80 | 119,60 | 00:00:00 | | 2013-11-08 | 116,15 | 27.314.700 | 116,85 | 114,80 | 116,25 | 00:00:00 | | 2013-11-11 | 116,45 | 5.786.600 | 116,85 | 115,10 | 116,20 | 00:00:00 | | 2013-11-12 | 115,55 | 6.273.700 | 116,50 | 115,30 | 116,05 | 00:00:00 | | 2013-11-13 | 115,85 | 887.500 | 116,50 | 115,00 | 115,00 | 00:00:00 | | 2013-11-14 | 118,50 | 17.914.200 | 118,50 | 116,30 | 117,20 | 00:00:00 | | 2013-11-15 | 117,80 | 5.028.300 | 118,50 | 117,15 | 118,45 | 00:00:00 | | 2013-11-18 | 118,30 | 848.200 | 119,25 | 116,65 | 117,90 | 00:00:00 | | 2013-11-19 | 115,75 | 3.084.900 | 117,50 | 115,55 | 117,50 | 00:00:00 | | 2013-11-20 | 115,40 | 5.109.000 | 115,85 | 113,65 | 115,00 | 00:00:00 | | 2013-11-21 | 115,00 | 527.300 | 115,90 | 114,10 | 114,60 | 00:00:00 | | 2013-11-22 | 115,65 | 1.491.800 | 116,00 | 114,50 | 114,80 | 00:00:00 | | 2013-11-25 | 115,50 | 964.500 | 116,70 | 115,00 | 115,95 | 00:00:00 | | 2013-11-26 | 115,60 | 5.453.400 | 116,15 | 114,75 | 115,90 | 00:00:00 | | 2013-11-27 | 115,90 | 3.168.200 | 116,20 | 114,80 | 116,00 | 00:00:00 | | 2013-11-28 | 117,00 | 620.700 | 117,85 | 116,20 | 116,70 | 00:00:00 | | 2013-11-29 | 117,35 | 622.700 | 117,90 | 116,95 | 117,15 | 00:00:00 | | 2013-12-02 | 116,00 | 2.789.200 | 117,85 | 115,75 | 117,65 | 00:00:00 | | 2013-12-03 | 115,10 | 6.292.600 | 116,35 | 115,00 | 116,35 | 00:00:00 | | 2013-12-04 | 115,75 | 5.551.500 | 117,40 | 115,05 | 115,15 | 00:00:00 | | 2013-12-05 | 114,15 | 840.900 | 115,75 | 114,15 | 115,20 | 00:00:00 | | 2013-12-06 | 113,65 | 1.032.000 | 114,85 | 111,50 | 114,25 | 00:00:00 | | 2013-12-09 | 115,95 | 1.490.300 | 116,50 | 113,60 | 113,60 | 00:00:00 | | 2013-12-10 | 114,25 | 1.023.700 | 116,00 | 114,05 | 116,00 | 00:00:00 | | 2013-12-11 | 112,95 | 2.012.800 | 115,90 | 112,95 | 115,75 | 00:00:00 | | 2013-12-12 | 110,90 | 1.295.100 | 112,90 | 110,70 | 112,50 | 00:00:00 | | 2013-12-13 | 110,95 | 5.034.200 | 112,85 | 110,50 | 110,55 | 00:00:00 | | 2013-12-16 | 113,25 | 1.198.100 | 113,50 | 110,90 | 111,00 | 00:00:00 | | 2013-12-17 | 112,10 | 6.944.900 | 113,20 | 111,15 | 112,40 | 00:00:00 | | 2013-12-18 | 113,00 | 6.322.500 | 113,65 | 112,05 | 112,85 | 00:00:00 | | 2013-12-19 | 115,85 | 2.171.300 | 115,85 | 113,50 | 113,65 | 00:00:00 | | 2013-12-20 | 116,00 | 2.198.600 | 116,70 | 115,40 | 115,95 | 00:00:00 | | 2013-12-23 | 116,85 | 3.652.500 | 116,85 | 115,70 | 116,75 | 00:00:00 | | 2013-12-24 | 117,85 | 2.387.700 | 118,20 | 116,20 | 116,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
