|
 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 | | 2014-11-25 | 23,25 | 12.958.200 | 23,59 | 23,22 | 23,34 | 00:00:00 | | 2014-11-26 | 23,12 | 6.688.300 | 23,34 | 23,05 | 23,31 | 00:00:00 | | 2014-11-27 | 23,27 | 3.037.600 | 23,32 | 23,05 | 23,19 | 00:00:00 | | 2014-11-28 | 23,42 | 6.529.000 | 23,42 | 23,13 | 23,23 | 00:00:00 | | 2014-12-01 | 23,39 | 3.642.900 | 23,55 | 23,19 | 23,19 | 00:00:00 | | 2014-12-02 | 23,39 | 2.986.100 | 23,60 | 23,37 | 23,55 | 00:00:00 | | 2014-12-03 | 23,58 | 5.463.700 | 23,63 | 23,30 | 23,45 | 00:00:00 | | 2014-12-04 | 23,05 | 6.444.100 | 23,78 | 23,05 | 23,69 | 00:00:00 | | 2014-12-05 | 23,58 | 5.751.900 | 23,60 | 23,27 | 23,39 | 00:00:00 | | 2014-12-08 | 23,38 | 3.108.400 | 23,55 | 23,38 | 23,49 | 00:00:00 | | 2014-12-09 | 22,63 | 6.959.200 | 23,21 | 22,63 | 23,16 | 00:00:00 | | 2014-12-10 | 22,35 | 5.607.100 | 22,92 | 22,27 | 22,86 | 00:00:00 | | 2014-12-11 | 23,30 | 9.323.500 | 23,45 | 22,80 | 22,95 | 00:00:00 | | 2014-12-12 | 22,59 | 13.924.000 | 23,24 | 22,55 | 23,22 | 00:00:00 | | 2014-12-15 | 22,08 | 4.613.400 | 22,89 | 22,08 | 22,54 | 00:00:00 | | 2014-12-16 | 22,44 | 11.487.100 | 22,49 | 21,56 | 22,17 | 00:00:00 | | 2014-12-17 | 22,28 | 17.983.400 | 22,56 | 22,13 | 22,24 | 00:00:00 | | 2014-12-18 | 23,55 | 11.568.700 | 23,55 | 22,49 | 22,62 | 00:00:00 | | 2014-12-19 | 23,64 | 10.500.300 | 23,88 | 23,25 | 23,88 | 00:00:00 | | 2014-12-22 | 23,75 | 7.416.300 | 23,86 | 23,63 | 23,66 | 00:00:00 | | 2014-12-23 | 23,91 | 9.181.200 | 23,92 | 23,67 | 23,83 | 00:00:00 | | 2014-12-24 | 23,91 | 306.100 | 24,00 | 23,87 | 23,91 | 00:00:00 | | 2014-12-25 | 23,91 | 0 | 23,91 | 23,91 | 23,91 | 00:00:00 | | 2014-12-26 | 23,91 | 0 | 23,91 | 23,91 | 23,91 | 00:00:00 | | 2014-12-29 | 23,85 | 3.989.600 | 23,89 | 23,47 | 23,82 | 00:00:00 | | 2014-12-30 | 23,73 | 3.931.400 | 23,87 | 23,68 | 23,84 | 00:00:00 | | 2014-12-31 | 23,71 | 1.440.900 | 23,96 | 23,68 | 23,85 | 00:00:00 | | 2015-01-01 | 23,70 | 0 | 23,70 | 23,70 | 23,70 | 00:00:00 | | 2015-01-02 | 23,78 | 3.200.100 | 24,05 | 23,59 | 24,00 | 00:00:00 | | 2015-01-05 | 22,98 | 5.259.300 | 23,88 | 22,95 | 23,49 | 00:00:00 | | 2015-01-06 | 22,70 | 12.968.900 | 23,13 | 22,69 | 23,08 | 00:00:00 | | 2015-01-07 | 22,96 | 4.434.400 | 23,21 | 22,61 | 22,83 | 00:00:00 | | 2015-01-08 | 23,92 | 4.634.100 | 23,93 | 23,24 | 23,32 | 00:00:00 | | 2015-01-09 | 23,47 | 5.931.300 | 23,99 | 23,25 | 23,90 | 00:00:00 | | 2015-01-12 | 23,62 | 8.794.900 | 23,98 | 23,39 | 23,65 | 00:00:00 | | 2015-01-13 | 24,33 | 6.901.600 | 24,48 | 23,56 | 23,59 | 00:00:00 | | 2015-01-14 | 24,57 | 6.729.600 | 24,84 | 24,04 | 24,08 | 00:00:00 | | 2015-01-15 | 24,43 | 7.650.400 | 24,99 | 23,80 | 24,88 | 00:00:00 | | 2015-01-16 | 24,53 | 5.099.800 | 24,70 | 24,25 | 24,30 | 00:00:00 | | 2015-01-19 | 24,75 | 5.806.200 | 24,89 | 24,55 | 24,67 | 00:00:00 | | 2015-01-20 | 25,42 | 10.022.300 | 25,42 | 24,82 | 24,82 | 00:00:00 | | 2015-01-21 | 25,97 | 6.990.300 | 25,97 | 25,36 | 25,51 | 00:00:00 | | 2015-01-22 | 26,11 | 7.921.600 | 26,27 | 25,57 | 26,00 | 00:00:00 | | 2015-01-23 | 26,60 | 8.975.800 | 27,10 | 26,20 | 26,25 | 00:00:00 | | 2015-01-26 | 27,04 | 5.051.500 | 27,10 | 26,36 | 26,64 | 00:00:00 | | 2015-01-27 | 26,62 | 6.422.700 | 27,13 | 26,50 | 26,90 | 00:00:00 | | 2015-01-28 | 26,46 | 16.797.900 | 26,90 | 26,32 | 26,90 | 00:00:00 | | 2015-01-29 | 26,29 | 9.393.200 | 26,42 | 26,01 | 26,13 | 00:00:00 | | 2015-01-30 | 26,14 | 10.476.900 | 26,55 | 26,05 | 26,38 | 00:00:00 | | 2015-02-02 | 26,12 | 4.808.600 | 26,35 | 25,85 | 26,25 | 00:00:00 | | 2015-02-03 | 26,60 | 6.380.100 | 26,66 | 26,28 | 26,32 | 00:00:00 | | 2015-02-04 | 26,47 | 4.981.000 | 26,73 | 26,32 | 26,54 | 00:00:00 | | 2015-02-05 | 26,40 | 3.250.400 | 26,44 | 26,11 | 26,11 | 00:00:00 | | 2015-02-06 | 26,22 | 2.725.800 | 26,38 | 26,12 | 26,35 | 00:00:00 | | 2015-02-09 | 25,64 | 4.022.000 | 26,09 | 25,46 | 26,05 | 00:00:00 | | 2015-02-10 | 26,41 | 3.920.700 | 26,41 | 25,68 | 25,70 | 00:00:00 | | 2015-02-11 | 25,85 | 3.731.500 | 26,49 | 25,77 | 26,49 | 00:00:00 | | 2015-02-12 | 26,32 | 4.508.100 | 26,63 | 25,75 | 25,80 | 00:00:00 | | 2015-02-13 | 26,65 | 3.427.500 | 26,85 | 26,41 | 26,51 | 00:00:00 | | 2015-02-16 | 26,40 | 1.868.200 | 26,62 | 26,31 | 26,61 | 00:00:00 | | 2015-02-17 | 26,41 | 2.766.400 | 26,44 | 25,97 | 26,13 | 00:00:00 | | 2015-02-18 | 26,89 | 4.883.300 | 26,99 | 26,45 | 26,52 | 00:00:00 | | 2015-02-19 | 27,58 | 6.011.600 | 27,58 | 26,70 | 26,80 | 00:00:00 | | 2015-02-20 | 27,30 | 4.918.400 | 27,50 | 27,01 | 27,50 | 00:00:00 | | 2015-02-23 | 27,79 | 2.968.200 | 27,92 | 27,51 | 27,69 | 00:00:00 | | 2015-02-24 | 28,15 | 10.181.300 | 28,18 | 27,88 | 27,94 | 00:00:00 | | 2015-02-25 | 27,92 | 6.779.100 | 28,06 | 27,84 | 27,88 | 00:00:00 | | 2015-02-26 | 28,04 | 4.971.700 | 28,04 | 27,73 | 27,80 | 00:00:00 | | 2015-02-27 | 28,08 | 12.313.000 | 28,11 | 27,78 | 27,89 | 00:00:00 | | 2015-03-02 | 28,40 | 3.066.600 | 28,40 | 28,01 | 28,01 | 00:00:00 | | 2015-03-03 | 28,17 | 3.508.800 | 28,56 | 28,17 | 28,40 | 00:00:00 | | 2015-03-04 | 27,77 | 9.880.700 | 28,16 | 27,48 | 28,10 | 00:00:00 | | 2015-03-05 | 27,88 | 6.082.200 | 27,96 | 27,67 | 27,89 | 00:00:00 | | 2015-03-06 | 28,06 | 6.659.800 | 28,30 | 27,94 | 27,95 | 00:00:00 | | 2015-03-09 | 27,79 | 3.990.200 | 27,88 | 27,66 | 27,86 | 00:00:00 | | 2015-03-10 | 27,36 | 4.669.800 | 27,86 | 27,22 | 27,79 | 00:00:00 | | 2015-03-11 | 27,65 | 5.012.300 | 27,80 | 27,07 | 27,47 | 00:00:00 | | 2015-03-12 | 27,62 | 7.008.100 | 27,89 | 27,59 | 27,81 | 00:00:00 | | 2015-03-13 | 28,16 | 6.786.100 | 28,23 | 27,77 | 27,83 | 00:00:00 | | 2015-03-16 | 28,81 | 7.230.500 | 28,86 | 28,30 | 28,42 | 00:00:00 | | 2015-03-17 | 28,17 | 6.247.400 | 28,90 | 28,03 | 28,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
