|
 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 | | 2014-04-15 | 105,90 | 8.081.600 | 107,15 | 105,60 | 106,20 | 00:00:00 | | 2014-04-16 | 106,20 | 7.496.900 | 107,45 | 105,35 | 107,15 | 00:00:00 | | 2014-04-17 | 106,15 | 3.444.900 | 106,45 | 105,00 | 106,10 | 00:00:00 | | 2014-04-18 | 106,15 | 0 | 106,15 | 106,15 | 106,15 | 00:00:00 | | 2014-04-21 | 106,15 | 0 | 106,15 | 106,15 | 106,15 | 00:00:00 | | 2014-04-22 | 107,40 | 35.596.200 | 107,95 | 106,20 | 106,95 | 00:00:00 | | 2014-04-23 | 107,25 | 25.484.300 | 108,05 | 106,60 | 107,20 | 00:00:00 | | 2014-04-24 | 107,65 | 21.620.700 | 108,20 | 106,50 | 107,90 | 00:00:00 | | 2014-04-25 | 107,05 | 8.025.300 | 107,80 | 106,85 | 107,10 | 00:00:00 | | 2014-04-28 | 107,70 | 3.636.600 | 108,20 | 106,90 | 108,00 | 00:00:00 | | 2014-04-29 | 107,80 | 1.304.900 | 108,25 | 107,05 | 107,75 | 00:00:00 | | 2014-04-30 | 108,15 | 3.226.100 | 108,60 | 107,40 | 107,45 | 00:00:00 | | 2014-05-01 | 108,15 | 0 | 108,15 | 108,15 | 108,15 | 00:00:00 | | 2014-05-02 | 106,45 | 9.786.300 | 108,10 | 106,35 | 107,50 | 00:00:00 | | 2014-05-05 | 106,10 | 11.315.100 | 106,95 | 105,05 | 106,60 | 00:00:00 | | 2014-05-06 | 105,45 | 31.897.000 | 106,50 | 104,80 | 106,05 | 00:00:00 | | 2014-05-07 | 105,55 | 21.039.600 | 106,30 | 104,70 | 104,95 | 00:00:00 | | 2014-05-08 | 106,75 | 19.588.100 | 106,80 | 105,20 | 105,60 | 00:00:00 | | 2014-05-09 | 107,05 | 14.142.600 | 107,40 | 106,05 | 106,80 | 00:00:00 | | 2014-05-12 | 107,70 | 2.436.800 | 107,90 | 106,95 | 107,10 | 00:00:00 | | 2014-05-13 | 107,55 | 4.755.000 | 108,35 | 107,45 | 107,85 | 00:00:00 | | 2014-05-14 | 107,80 | 3.862.900 | 108,05 | 107,05 | 107,50 | 00:00:00 | | 2014-05-15 | 106,35 | 4.282.600 | 108,80 | 106,00 | 108,05 | 00:00:00 | | 2014-05-16 | 107,30 | 12.384.600 | 107,50 | 105,30 | 106,30 | 00:00:00 | | 2014-05-19 | 105,45 | 1.053.300 | 108,15 | 105,35 | 107,55 | 00:00:00 | | 2014-05-20 | 103,65 | 7.741.300 | 105,00 | 102,50 | 105,00 | 00:00:00 | | 2014-05-21 | 104,35 | 8.617.500 | 104,95 | 102,70 | 103,00 | 00:00:00 | | 2014-05-22 | 105,00 | 5.016.100 | 105,70 | 104,25 | 104,40 | 00:00:00 | | 2014-05-23 | 104,80 | 4.045.600 | 105,10 | 103,30 | 105,05 | 00:00:00 | | 2014-05-26 | 106,20 | 510.100 | 106,60 | 104,95 | 104,95 | 00:00:00 | | 2014-05-27 | 106,05 | 6.226.600 | 106,70 | 105,50 | 105,85 | 00:00:00 | | 2014-05-28 | 106,65 | 3.267.400 | 106,65 | 105,70 | 105,80 | 00:00:00 | | 2014-05-29 | 106,65 | 1.617.900 | 107,05 | 105,50 | 106,15 | 00:00:00 | | 2014-05-30 | 106,50 | 1.214.800 | 107,30 | 105,95 | 106,00 | 00:00:00 | | 2014-06-02 | 106,10 | 8.311.400 | 107,40 | 106,10 | 106,50 | 00:00:00 | | 2014-06-03 | 106,35 | 5.038.000 | 107,10 | 106,15 | 106,50 | 00:00:00 | | 2014-06-04 | 105,55 | 5.057.600 | 106,30 | 104,45 | 106,30 | 00:00:00 | | 2014-06-05 | 106,40 | 962.800 | 106,95 | 104,35 | 105,25 | 00:00:00 | | 2014-06-06 | 107,50 | 904.700 | 107,75 | 105,90 | 106,25 | 00:00:00 | | 2014-06-09 | 108,75 | 747.400 | 108,90 | 107,25 | 107,50 | 00:00:00 | | 2014-06-10 | 110,25 | 7.747.800 | 110,35 | 108,25 | 108,50 | 00:00:00 | | 2014-06-11 | 111,50 | 7.642.600 | 112,90 | 110,60 | 110,80 | 00:00:00 | | 2014-06-12 | 111,25 | 1.176.100 | 112,85 | 110,75 | 112,55 | 00:00:00 | | 2014-06-13 | 111,25 | 693.000 | 111,50 | 110,60 | 111,20 | 00:00:00 | | 2014-06-16 | 110,30 | 5.021.700 | 111,05 | 109,40 | 110,55 | 00:00:00 | | 2014-06-17 | 110,65 | 1.120.500 | 111,40 | 110,35 | 110,40 | 00:00:00 | | 2014-06-18 | 111,20 | 846.900 | 111,65 | 110,40 | 110,75 | 00:00:00 | | 2014-06-19 | 113,00 | 8.563.900 | 113,10 | 111,85 | 112,40 | 00:00:00 | | 2014-06-20 | 112,50 | 10.887.000 | 113,50 | 111,75 | 112,70 | 00:00:00 | | 2014-06-23 | 112,50 | 14.698.400 | 112,70 | 111,75 | 112,45 | 00:00:00 | | 2014-06-24 | 112,50 | 5.188.200 | 112,65 | 111,70 | 112,50 | 00:00:00 | | 2014-06-25 | 111,70 | 10.715.700 | 112,70 | 110,95 | 112,00 | 00:00:00 | | 2014-06-26 | 112,35 | 3.780.100 | 112,60 | 111,50 | 112,00 | 00:00:00 | | 2014-06-27 | 112,30 | 3.024.500 | 112,95 | 112,00 | 112,95 | 00:00:00 | | 2014-06-30 | 112,40 | 870.700 | 112,90 | 111,70 | 112,15 | 00:00:00 | | 2014-07-01 | 112,45 | 758.300 | 113,05 | 111,75 | 112,60 | 00:00:00 | | 2014-07-02 | 112,10 | 840.300 | 112,90 | 111,50 | 112,25 | 00:00:00 | | 2014-07-03 | 114,60 | 1.120.500 | 115,15 | 111,65 | 111,70 | 00:00:00 | | 2014-07-04 | 114,45 | 578.500 | 115,10 | 113,75 | 114,75 | 00:00:00 | | 2014-07-07 | 113,10 | 2.918.300 | 114,20 | 112,90 | 114,10 | 00:00:00 | | 2014-07-08 | 111,75 | 1.032.000 | 113,60 | 111,35 | 112,90 | 00:00:00 | | 2014-07-09 | 112,10 | 727.200 | 112,90 | 111,80 | 112,60 | 00:00:00 | | 2014-07-10 | 111,05 | 1.500.100 | 112,40 | 109,85 | 112,15 | 00:00:00 | | 2014-07-11 | 110,45 | 2.495.000 | 111,70 | 109,90 | 111,35 | 00:00:00 | | 2014-07-14 | 110,55 | 4.141.300 | 111,50 | 109,95 | 110,50 | 00:00:00 | | 2014-07-15 | 109,65 | 935.700 | 110,95 | 109,30 | 110,50 | 00:00:00 | | 2014-07-16 | 111,45 | 609.300 | 111,55 | 109,70 | 110,20 | 00:00:00 | | 2014-07-17 | 110,45 | 3.063.800 | 111,35 | 110,05 | 111,25 | 00:00:00 | | 2014-07-18 | 109,90 | 8.062.900 | 110,10 | 109,15 | 110,00 | 00:00:00 | | 2014-07-21 | 21,82 | 3.529.600 | 22,03 | 21,75 | 21,98 | 00:00:00 | | 2014-07-22 | 109,65 | 961.400 | 110,00 | 108,65 | 109,50 | 00:00:00 | | 2014-07-23 | 110,00 | 906.400 | 110,15 | 109,05 | 109,15 | 00:00:00 | | 2014-07-24 | 111,10 | 727.300 | 111,30 | 109,45 | 110,15 | 00:00:00 | | 2014-07-25 | 111,45 | 1.270.800 | 112,90 | 110,55 | 110,95 | 00:00:00 | | 2014-07-28 | 22,49 | 2.306.100 | 22,77 | 22,29 | 22,77 | 00:00:00 | | 2014-07-29 | 22,29 | 6.768.400 | 22,58 | 22,27 | 22,52 | 00:00:00 | | 2014-07-30 | 22,34 | 4.248.300 | 22,52 | 22,19 | 22,28 | 00:00:00 | | 2014-07-31 | 21,85 | 4.591.400 | 22,56 | 21,75 | 22,50 | 00:00:00 | | 2014-08-01 | 21,39 | 5.538.300 | 22,02 | 21,31 | 21,92 | 00:00:00 | | 2014-08-04 | 21,25 | 4.915.900 | 21,51 | 21,17 | 21,49 | 00:00:00 | | 2014-08-05 | 21,23 | 4.175.000 | 21,46 | 21,17 | 21,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
