|
 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 | | 2015-03-17 | 28,17 | 6.247.400 | 28,90 | 28,03 | 28,84 | 00:00:00 | | 2015-03-18 | 29,15 | 10.931.700 | 29,20 | 28,60 | 28,75 | 00:00:00 | | 2015-03-19 | 29,59 | 8.003.300 | 29,67 | 29,09 | 29,10 | 00:00:00 | | 2015-03-20 | 30,21 | 9.521.000 | 30,40 | 29,67 | 29,79 | 00:00:00 | | 2015-03-23 | 30,04 | 6.786.900 | 30,25 | 29,89 | 30,25 | 00:00:00 | | 2015-03-24 | 30,25 | 7.682.400 | 30,38 | 29,70 | 30,00 | 00:00:00 | | 2015-03-25 | 29,71 | 8.415.400 | 30,26 | 29,71 | 30,26 | 00:00:00 | | 2015-03-26 | 29,62 | 6.268.100 | 29,63 | 29,10 | 29,48 | 00:00:00 | | 2015-03-27 | 29,65 | 3.519.100 | 29,90 | 29,59 | 29,70 | 00:00:00 | | 2015-03-30 | 29,82 | 3.133.300 | 29,90 | 29,62 | 29,72 | 00:00:00 | | 2015-03-31 | 29,88 | 4.045.900 | 30,23 | 29,73 | 29,74 | 00:00:00 | | 2015-04-01 | 29,71 | 4.855.500 | 30,37 | 29,36 | 29,87 | 00:00:00 | | 2015-04-02 | 30,19 | 9.022.500 | 30,29 | 29,71 | 29,84 | 00:00:00 | | 2015-04-03 | 30,19 | 0 | 30,19 | 30,19 | 30,19 | 00:00:00 | | 2015-04-06 | 30,19 | 0 | 30,19 | 30,19 | 30,19 | 00:00:00 | | 2015-04-07 | 30,54 | 5.643.800 | 30,77 | 30,33 | 30,57 | 00:00:00 | | 2015-04-08 | 30,35 | 6.731.000 | 30,60 | 30,21 | 30,55 | 00:00:00 | | 2015-04-09 | 30,68 | 5.921.100 | 30,70 | 30,43 | 30,58 | 00:00:00 | | 2015-04-10 | 30,88 | 4.539.700 | 30,97 | 30,55 | 30,81 | 00:00:00 | | 2015-04-13 | 30,98 | 1.830.700 | 31,05 | 30,72 | 30,92 | 00:00:00 | | 2015-04-14 | 30,61 | 10.639.000 | 31,01 | 30,47 | 30,84 | 00:00:00 | | 2015-04-15 | 30,91 | 11.047.200 | 31,02 | 30,69 | 30,85 | 00:00:00 | | 2015-04-16 | 30,34 | 3.716.300 | 30,86 | 30,27 | 30,85 | 00:00:00 | | 2015-04-17 | 29,43 | 19.213.200 | 30,47 | 29,32 | 30,26 | 00:00:00 | | 2015-04-20 | 29,35 | 6.907.400 | 29,72 | 29,24 | 29,65 | 00:00:00 | | 2015-04-21 | 29,49 | 4.362.400 | 29,75 | 29,35 | 29,39 | 00:00:00 | | 2015-04-22 | 29,16 | 13.483.900 | 29,65 | 28,98 | 29,55 | 00:00:00 | | 2015-04-23 | 29,08 | 32.595.700 | 29,36 | 28,84 | 29,10 | 00:00:00 | | 2015-04-24 | 29,28 | 26.966.200 | 29,43 | 29,01 | 29,12 | 00:00:00 | | 2015-04-27 | 29,93 | 53.977.600 | 29,95 | 28,87 | 29,30 | 00:00:00 | | 2015-04-28 | 29,52 | 5.819.400 | 29,93 | 29,30 | 29,91 | 00:00:00 | | 2015-04-29 | 28,71 | 4.663.200 | 29,81 | 28,71 | 29,60 | 00:00:00 | | 2015-04-30 | 28,68 | 16.096.200 | 28,80 | 28,02 | 28,63 | 00:00:00 | | 2015-05-01 | 28,68 | 0 | 28,68 | 28,68 | 28,68 | 00:00:00 | | 2015-05-04 | 28,61 | 33.537.800 | 28,80 | 28,35 | 28,67 | 00:00:00 | | 2015-05-05 | 27,71 | 4.595.800 | 28,96 | 27,64 | 28,69 | 00:00:00 | | 2015-05-06 | 27,86 | 7.285.800 | 28,18 | 27,53 | 27,56 | 00:00:00 | | 2015-05-07 | 28,03 | 20.539.500 | 28,13 | 27,23 | 27,70 | 00:00:00 | | 2015-05-08 | 29,05 | 15.626.800 | 29,13 | 28,23 | 28,40 | 00:00:00 | | 2015-05-11 | 28,92 | 43.908.300 | 29,10 | 28,74 | 29,04 | 00:00:00 | | 2015-05-12 | 28,80 | 4.626.500 | 28,90 | 28,35 | 28,74 | 00:00:00 | | 2015-05-13 | 28,60 | 12.714.200 | 29,04 | 28,51 | 28,96 | 00:00:00 | | 2015-05-14 | 28,95 | 7.718.700 | 29,07 | 28,29 | 28,56 | 00:00:00 | | 2015-05-15 | 28,66 | 9.304.700 | 29,11 | 28,50 | 29,11 | 00:00:00 | | 2015-05-18 | 29,00 | 4.096.400 | 29,01 | 28,45 | 28,68 | 00:00:00 | | 2015-05-19 | 29,70 | 8.440.400 | 29,80 | 29,19 | 29,19 | 00:00:00 | | 2015-05-20 | 30,22 | 3.952.200 | 30,22 | 29,83 | 29,84 | 00:00:00 | | 2015-05-21 | 30,48 | 3.215.300 | 30,60 | 30,04 | 30,11 | 00:00:00 | | 2015-05-22 | 30,48 | 19.660.800 | 30,60 | 30,36 | 30,42 | 00:00:00 | | 2015-05-25 | 30,05 | 1.159.800 | 30,40 | 29,82 | 30,23 | 00:00:00 | | 2015-05-26 | 30,07 | 9.229.100 | 30,47 | 29,72 | 29,91 | 00:00:00 | | 2015-05-27 | 30,90 | 5.224.400 | 30,98 | 30,16 | 30,18 | 00:00:00 | | 2015-05-28 | 30,74 | 4.294.000 | 31,00 | 30,48 | 30,77 | 00:00:00 | | 2015-05-29 | 30,16 | 4.177.200 | 30,93 | 30,12 | 30,66 | 00:00:00 | | 2015-06-01 | 30,81 | 3.007.100 | 30,87 | 30,32 | 30,44 | 00:00:00 | | 2015-06-02 | 30,66 | 2.746.400 | 31,05 | 30,45 | 31,00 | 00:00:00 | | 2015-06-03 | 30,58 | 3.288.100 | 31,00 | 30,55 | 30,85 | 00:00:00 | | 2015-06-04 | 30,36 | 4.140.700 | 30,76 | 29,89 | 30,41 | 00:00:00 | | 2015-06-05 | 30,01 | 3.212.000 | 30,23 | 29,83 | 30,15 | 00:00:00 | | 2015-06-08 | 29,64 | 4.299.000 | 30,08 | 29,64 | 30,00 | 00:00:00 | | 2015-06-09 | 30,00 | 9.380.700 | 30,00 | 29,19 | 29,65 | 00:00:00 | | 2015-06-10 | 29,86 | 7.364.100 | 30,10 | 29,31 | 30,00 | 00:00:00 | | 2015-06-11 | 30,23 | 6.347.800 | 30,45 | 29,68 | 29,88 | 00:00:00 | | 2015-06-12 | 29,41 | 4.616.000 | 30,23 | 29,24 | 30,21 | 00:00:00 | | 2015-06-15 | 29,06 | 3.218.600 | 29,43 | 28,85 | 29,14 | 00:00:00 | | 2015-06-16 | 29,10 | 4.476.700 | 29,21 | 28,70 | 28,90 | 00:00:00 | | 2015-06-17 | 28,94 | 4.822.200 | 29,27 | 28,89 | 29,19 | 00:00:00 | | 2015-06-18 | 29,13 | 7.296.300 | 29,24 | 28,46 | 28,90 | 00:00:00 | | 2015-06-19 | 29,47 | 5.367.100 | 29,79 | 29,25 | 29,27 | 00:00:00 | | 2015-06-22 | 30,62 | 7.771.700 | 30,74 | 29,98 | 30,29 | 00:00:00 | | 2015-06-23 | 30,96 | 9.283.700 | 31,20 | 30,84 | 30,96 | 00:00:00 | | 2015-06-24 | 30,69 | 13.642.100 | 31,10 | 30,38 | 31,04 | 00:00:00 | | 2015-06-25 | 30,39 | 9.372.800 | 30,77 | 30,10 | 30,50 | 00:00:00 | | 2015-06-26 | 30,72 | 3.882.700 | 30,92 | 30,00 | 30,17 | 00:00:00 | | 2015-06-29 | 29,43 | 7.117.300 | 30,15 | 28,31 | 28,56 | 00:00:00 | | 2015-06-30 | 29,16 | 7.979.800 | 29,72 | 28,99 | 29,22 | 00:00:00 | | 2015-07-01 | 29,36 | 6.502.400 | 29,93 | 29,18 | 29,50 | 00:00:00 | | 2015-07-02 | 28,96 | 2.905.300 | 29,65 | 28,92 | 29,45 | 00:00:00 | | 2015-07-03 | 28,84 | 4.337.400 | 29,09 | 28,70 | 29,02 | 00:00:00 | | 2015-07-06 | 28,34 | 4.862.300 | 28,65 | 28,06 | 28,29 | 00:00:00 | | 2015-07-07 | 27,85 | 8.260.600 | 28,55 | 27,77 | 28,33 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
