|
 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 | | 2013-12-24 | 117,85 | 2.387.700 | 118,20 | 116,20 | 116,90 | 00:00:00 | | 2013-12-25 | 117,85 | 0 | 117,85 | 117,85 | 117,85 | 00:00:00 | | 2013-12-26 | 117,85 | 0 | 117,85 | 117,85 | 117,85 | 00:00:00 | | 2013-12-27 | 119,00 | 730.200 | 119,00 | 117,00 | 117,90 | 00:00:00 | | 2013-12-30 | 119,05 | 3.564.200 | 119,80 | 118,30 | 119,40 | 00:00:00 | | 2013-12-31 | 119,80 | 848.100 | 119,80 | 118,45 | 119,40 | 00:00:00 | | 2014-01-01 | 119,80 | 0 | 119,80 | 119,80 | 119,80 | 00:00:00 | | 2014-01-02 | 118,60 | 1.580.800 | 119,80 | 117,60 | 119,50 | 00:00:00 | | 2014-01-03 | 118,90 | 669.300 | 119,45 | 118,15 | 118,60 | 00:00:00 | | 2014-01-06 | 118,30 | 3.154.500 | 119,60 | 118,20 | 118,30 | 00:00:00 | | 2014-01-07 | 119,45 | 10.400.800 | 119,50 | 117,20 | 118,15 | 00:00:00 | | 2014-01-08 | 118,65 | 908.600 | 119,70 | 118,10 | 119,45 | 00:00:00 | | 2014-01-09 | 118,35 | 891.200 | 120,70 | 117,80 | 118,55 | 00:00:00 | | 2014-01-10 | 118,50 | 5.569.400 | 119,25 | 117,95 | 119,25 | 00:00:00 | | 2014-01-13 | 117,90 | 536.500 | 118,60 | 117,25 | 118,20 | 00:00:00 | | 2014-01-14 | 118,50 | 803.400 | 118,50 | 116,60 | 117,20 | 00:00:00 | | 2014-01-15 | 119,55 | 798.100 | 119,60 | 118,05 | 118,90 | 00:00:00 | | 2014-01-16 | 119,50 | 4.258.500 | 120,00 | 118,50 | 119,85 | 00:00:00 | | 2014-01-17 | 118,90 | 4.586.700 | 120,20 | 118,70 | 119,85 | 00:00:00 | | 2014-01-20 | 119,90 | 2.375.600 | 120,20 | 118,40 | 118,55 | 00:00:00 | | 2014-01-21 | 119,90 | 801.400 | 120,95 | 119,50 | 120,00 | 00:00:00 | | 2014-01-22 | 118,85 | 694.800 | 121,00 | 118,30 | 120,60 | 00:00:00 | | 2014-01-23 | 116,65 | 6.003.900 | 117,85 | 116,25 | 116,90 | 00:00:00 | | 2014-01-24 | 113,15 | 5.617.100 | 117,55 | 112,80 | 116,80 | 00:00:00 | | 2014-01-27 | 111,20 | 1.756.200 | 114,25 | 111,05 | 114,00 | 00:00:00 | | 2014-01-28 | 111,35 | 6.282.400 | 112,60 | 111,15 | 112,40 | 00:00:00 | | 2014-01-29 | 112,20 | 6.744.400 | 113,45 | 110,75 | 111,65 | 00:00:00 | | 2014-01-30 | 111,35 | 1.091.600 | 112,50 | 110,85 | 112,35 | 00:00:00 | | 2014-01-31 | 110,70 | 1.868.500 | 112,00 | 109,40 | 111,05 | 00:00:00 | | 2014-02-03 | 108,20 | 5.982.800 | 111,95 | 108,10 | 111,00 | 00:00:00 | | 2014-02-04 | 107,90 | 5.387.400 | 108,45 | 106,80 | 108,15 | 00:00:00 | | 2014-02-05 | 108,00 | 951.700 | 108,30 | 107,15 | 107,60 | 00:00:00 | | 2014-02-06 | 109,65 | 8.384.300 | 111,45 | 108,50 | 108,90 | 00:00:00 | | 2014-02-07 | 111,50 | 4.949.000 | 111,55 | 109,50 | 110,35 | 00:00:00 | | 2014-02-10 | 110,00 | 4.269.200 | 112,15 | 109,50 | 112,15 | 00:00:00 | | 2014-02-11 | 110,85 | 4.101.000 | 111,00 | 109,85 | 110,90 | 00:00:00 | | 2014-02-12 | 111,15 | 3.022.900 | 111,75 | 110,65 | 111,25 | 00:00:00 | | 2014-02-13 | 110,85 | 9.845.100 | 111,20 | 109,75 | 110,80 | 00:00:00 | | 2014-02-14 | 111,35 | 2.998.600 | 111,80 | 110,50 | 110,90 | 00:00:00 | | 2014-02-17 | 109,55 | 691.100 | 111,60 | 109,40 | 111,00 | 00:00:00 | | 2014-02-18 | 105,15 | 11.372.400 | 107,10 | 104,70 | 106,70 | 00:00:00 | | 2014-02-19 | 104,65 | 5.411.000 | 105,35 | 103,60 | 104,95 | 00:00:00 | | 2014-02-20 | 105,70 | 6.016.200 | 105,85 | 103,25 | 103,70 | 00:00:00 | | 2014-02-21 | 106,00 | 3.370.000 | 106,45 | 105,35 | 106,30 | 00:00:00 | | 2014-02-24 | 106,15 | 4.229.600 | 106,55 | 105,00 | 105,45 | 00:00:00 | | 2014-02-25 | 105,55 | 805.300 | 106,40 | 104,80 | 106,00 | 00:00:00 | | 2014-02-26 | 105,05 | 565.100 | 106,25 | 104,85 | 105,55 | 00:00:00 | | 2014-02-27 | 103,50 | 1.033.600 | 104,05 | 102,65 | 103,25 | 00:00:00 | | 2014-02-28 | 104,30 | 1.252.600 | 104,35 | 102,70 | 103,90 | 00:00:00 | | 2014-03-03 | 103,15 | 7.652.400 | 103,85 | 101,50 | 102,25 | 00:00:00 | | 2014-03-04 | 105,70 | 1.100.900 | 105,85 | 104,00 | 104,25 | 00:00:00 | | 2014-03-05 | 106,05 | 7.199.900 | 106,55 | 104,85 | 105,30 | 00:00:00 | | 2014-03-06 | 106,95 | 1.013.900 | 107,55 | 106,05 | 106,05 | 00:00:00 | | 2014-03-07 | 105,70 | 868.200 | 107,95 | 105,70 | 107,40 | 00:00:00 | | 2014-03-10 | 104,85 | 7.270.400 | 105,60 | 104,10 | 104,65 | 00:00:00 | | 2014-03-11 | 104,75 | 771.300 | 105,35 | 104,20 | 105,35 | 00:00:00 | | 2014-03-12 | 103,35 | 1.977.500 | 104,30 | 102,65 | 104,30 | 00:00:00 | | 2014-03-13 | 102,10 | 974.900 | 103,95 | 102,10 | 103,55 | 00:00:00 | | 2014-03-14 | 101,65 | 1.349.100 | 102,70 | 101,05 | 101,65 | 00:00:00 | | 2014-03-17 | 103,35 | 6.328.700 | 103,95 | 101,50 | 101,80 | 00:00:00 | | 2014-03-18 | 103,10 | 14.074.000 | 103,75 | 101,90 | 103,35 | 00:00:00 | | 2014-03-19 | 108,10 | 26.624.500 | 108,15 | 106,15 | 106,30 | 00:00:00 | | 2014-03-20 | 107,10 | 8.060.100 | 107,50 | 106,00 | 106,70 | 00:00:00 | | 2014-03-21 | 108,25 | 6.655.100 | 108,80 | 107,10 | 107,55 | 00:00:00 | | 2014-03-24 | 108,00 | 3.109.500 | 108,55 | 107,45 | 108,55 | 00:00:00 | | 2014-03-25 | 109,80 | 5.916.100 | 110,05 | 108,10 | 108,85 | 00:00:00 | | 2014-03-26 | 110,30 | 6.288.200 | 111,15 | 109,65 | 110,10 | 00:00:00 | | 2014-03-27 | 110,40 | 859.200 | 111,00 | 109,95 | 110,35 | 00:00:00 | | 2014-03-28 | 110,00 | 816.600 | 111,20 | 109,45 | 111,15 | 00:00:00 | | 2014-03-31 | 108,90 | 5.691.900 | 110,95 | 108,70 | 110,55 | 00:00:00 | | 2014-04-01 | 109,70 | 5.148.000 | 109,90 | 109,15 | 109,25 | 00:00:00 | | 2014-04-02 | 110,20 | 2.656.600 | 110,50 | 109,40 | 110,00 | 00:00:00 | | 2014-04-03 | 112,10 | 7.589.500 | 112,25 | 110,65 | 110,85 | 00:00:00 | | 2014-04-04 | 113,55 | 4.822.200 | 114,10 | 111,80 | 112,45 | 00:00:00 | | 2014-04-07 | 111,30 | 763.400 | 113,50 | 111,10 | 113,10 | 00:00:00 | | 2014-04-08 | 109,50 | 1.584.000 | 111,70 | 108,85 | 111,15 | 00:00:00 | | 2014-04-09 | 108,90 | 4.960.000 | 110,10 | 108,65 | 109,50 | 00:00:00 | | 2014-04-10 | 108,00 | 4.728.300 | 109,15 | 107,55 | 108,80 | 00:00:00 | | 2014-04-11 | 105,35 | 7.436.500 | 107,40 | 104,80 | 106,70 | 00:00:00 | | 2014-04-14 | 106,15 | 7.340.500 | 106,55 | 104,65 | 104,65 | 00:00:00 | | 2014-04-15 | 105,90 | 8.081.600 | 107,15 | 105,60 | 106,20 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
