|
 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 | | 2016-02-16 | 27,22 | 11.364.300 | 27,84 | 26,97 | 27,75 | 00:00:00 | | 2016-02-17 | 28,02 | 8.787.600 | 28,03 | 27,35 | 27,35 | 00:00:00 | | 2016-02-18 | 28,21 | 5.436.600 | 28,43 | 27,98 | 28,25 | 00:00:00 | | 2016-02-19 | 28,26 | 6.358.600 | 28,35 | 27,89 | 28,24 | 00:00:00 | | 2016-02-22 | 28,59 | 3.322.700 | 28,93 | 28,42 | 28,47 | 00:00:00 | | 2016-02-23 | 28,01 | 3.412.400 | 28,65 | 28,01 | 28,50 | 00:00:00 | | 2016-02-24 | 27,20 | 9.444.800 | 28,19 | 27,04 | 28,01 | 00:00:00 | | 2016-02-25 | 27,96 | 4.209.000 | 28,05 | 27,28 | 27,65 | 00:00:00 | | 2016-02-26 | 28,51 | 5.449.100 | 28,88 | 28,31 | 28,38 | 00:00:00 | | 2016-02-29 | 28,62 | 4.051.300 | 28,63 | 27,98 | 28,40 | 00:00:00 | | 2016-03-01 | 29,79 | 9.211.900 | 29,79 | 28,68 | 28,80 | 00:00:00 | | 2016-03-02 | 29,66 | 6.132.800 | 30,08 | 29,40 | 29,97 | 00:00:00 | | 2016-03-03 | 29,33 | 2.838.900 | 29,62 | 29,21 | 29,62 | 00:00:00 | | 2016-03-04 | 29,70 | 17.375.100 | 30,00 | 29,25 | 29,38 | 00:00:00 | | 2016-03-07 | 29,70 | 5.890.400 | 29,70 | 29,27 | 29,45 | 00:00:00 | | 2016-03-08 | 29,41 | 13.200.100 | 29,71 | 29,06 | 29,52 | 00:00:00 | | 2016-03-09 | 29,92 | 7.738.400 | 30,65 | 29,45 | 29,70 | 00:00:00 | | 2016-03-10 | 29,68 | 6.446.700 | 31,15 | 29,68 | 30,19 | 00:00:00 | | 2016-03-11 | 29,61 | 8.544.600 | 30,43 | 29,59 | 30,23 | 00:00:00 | | 2016-03-14 | 29,86 | 9.029.900 | 30,19 | 29,83 | 29,83 | 00:00:00 | | 2016-03-15 | 29,68 | 4.951.000 | 29,84 | 29,40 | 29,77 | 00:00:00 | | 2016-03-16 | 29,91 | 7.024.000 | 29,95 | 29,70 | 29,77 | 00:00:00 | | 2016-03-17 | 29,79 | 5.125.100 | 30,21 | 29,00 | 30,16 | 00:00:00 | | 2016-03-18 | 29,75 | 8.271.100 | 29,86 | 29,41 | 29,73 | 00:00:00 | | 2016-03-21 | 29,88 | 4.800.100 | 30,06 | 29,63 | 29,76 | 00:00:00 | | 2016-03-22 | 30,05 | 3.199.700 | 30,05 | 29,26 | 29,76 | 00:00:00 | | 2016-03-23 | 30,15 | 3.667.600 | 30,39 | 29,90 | 30,06 | 00:00:00 | | 2016-03-24 | 29,55 | 3.252.600 | 30,01 | 29,50 | 29,86 | 00:00:00 | | 2016-03-25 | 29,55 | 0 | 29,55 | 29,55 | 29,55 | 00:00:00 | | 2016-03-28 | 29,55 | 0 | 29,55 | 29,55 | 29,55 | 00:00:00 | | 2016-03-29 | 29,78 | 2.588.900 | 29,98 | 29,57 | 29,78 | 00:00:00 | | 2016-03-30 | 30,11 | 7.956.200 | 30,27 | 29,98 | 30,03 | 00:00:00 | | 2016-03-31 | 29,57 | 7.309.800 | 30,00 | 29,52 | 29,86 | 00:00:00 | | 2016-04-01 | 29,11 | 5.926.600 | 29,30 | 28,62 | 29,30 | 00:00:00 | | 2016-04-04 | 29,30 | 10.420.700 | 29,59 | 29,03 | 29,06 | 00:00:00 | | 2016-04-05 | 28,45 | 7.725.400 | 29,08 | 28,45 | 29,03 | 00:00:00 | | 2016-04-06 | 28,63 | 4.542.700 | 28,74 | 28,30 | 28,51 | 00:00:00 | | 2016-04-07 | 28,42 | 10.606.100 | 28,75 | 28,26 | 28,58 | 00:00:00 | | 2016-04-08 | 28,57 | 3.103.800 | 28,76 | 28,39 | 28,55 | 00:00:00 | | 2016-04-11 | 28,53 | 10.950.900 | 28,82 | 28,27 | 28,51 | 00:00:00 | | 2016-04-12 | 28,74 | 9.980.000 | 28,79 | 28,14 | 28,51 | 00:00:00 | | 2016-04-13 | 28,98 | 8.285.000 | 29,07 | 28,32 | 28,80 | 00:00:00 | | 2016-04-14 | 28,91 | 12.516.000 | 29,12 | 28,74 | 29,05 | 00:00:00 | | 2016-04-15 | 28,77 | 8.076.600 | 28,95 | 28,66 | 28,91 | 00:00:00 | | 2016-04-18 | 28,90 | 15.229.100 | 29,06 | 28,43 | 28,50 | 00:00:00 | | 2016-04-19 | 29,53 | 5.332.800 | 29,56 | 28,94 | 29,06 | 00:00:00 | | 2016-04-20 | 29,80 | 19.029.200 | 29,91 | 29,37 | 29,47 | 00:00:00 | | 2016-04-21 | 29,45 | 25.817.300 | 29,87 | 29,15 | 29,82 | 00:00:00 | | 2016-04-22 | 29,50 | 30.980.900 | 29,69 | 29,30 | 29,46 | 00:00:00 | | 2016-04-25 | 29,22 | 30.986.900 | 29,53 | 29,16 | 29,37 | 00:00:00 | | 2016-04-26 | 28,98 | 14.882.500 | 29,55 | 28,89 | 29,40 | 00:00:00 | | 2016-04-27 | 29,17 | 68.141.300 | 29,23 | 28,79 | 29,10 | 00:00:00 | | 2016-04-28 | 28,65 | 4.032.700 | 28,80 | 28,16 | 28,80 | 00:00:00 | | 2016-04-29 | 28,04 | 5.959.200 | 28,44 | 27,88 | 28,38 | 00:00:00 | | 2016-05-02 | 28,49 | 6.708.600 | 28,76 | 28,19 | 28,24 | 00:00:00 | | 2016-05-03 | 27,79 | 7.979.900 | 28,37 | 27,73 | 28,37 | 00:00:00 | | 2016-05-04 | 27,47 | 21.091.700 | 27,98 | 27,40 | 27,78 | 00:00:00 | | 2016-05-05 | 27,72 | 22.762.600 | 28,02 | 27,51 | 27,53 | 00:00:00 | | 2016-05-06 | 27,53 | 29.291.700 | 27,74 | 27,33 | 27,60 | 00:00:00 | | 2016-05-09 | 28,17 | 24.624.000 | 28,39 | 27,59 | 27,71 | 00:00:00 | | 2016-05-10 | 28,54 | 13.929.700 | 28,71 | 28,33 | 28,43 | 00:00:00 | | 2016-05-11 | 28,00 | 2.784.000 | 28,57 | 27,98 | 28,47 | 00:00:00 | | 2016-05-12 | 27,82 | 2.795.500 | 28,14 | 27,58 | 27,94 | 00:00:00 | | 2016-05-13 | 28,13 | 2.296.100 | 28,18 | 27,51 | 27,60 | 00:00:00 | | 2016-05-16 | 28,08 | 1.220.500 | 28,10 | 27,72 | 27,90 | 00:00:00 | | 2016-05-17 | 27,89 | 2.784.900 | 28,52 | 27,80 | 28,30 | 00:00:00 | | 2016-05-18 | 28,37 | 2.602.500 | 28,37 | 27,72 | 27,75 | 00:00:00 | | 2016-05-19 | 28,20 | 3.386.900 | 28,39 | 27,96 | 28,19 | 00:00:00 | | 2016-05-20 | 28,80 | 3.511.600 | 28,80 | 28,36 | 28,37 | 00:00:00 | | 2016-05-23 | 28,69 | 2.395.800 | 28,87 | 28,40 | 28,82 | 00:00:00 | | 2016-05-24 | 29,51 | 3.182.100 | 29,62 | 28,56 | 28,67 | 00:00:00 | | 2016-05-25 | 29,32 | 2.747.500 | 29,79 | 29,27 | 29,71 | 00:00:00 | | 2016-05-26 | 29,57 | 1.925.600 | 29,78 | 29,12 | 29,24 | 00:00:00 | | 2016-05-27 | 30,10 | 3.142.500 | 30,10 | 29,37 | 29,40 | 00:00:00 | | 2016-05-30 | 30,24 | 1.576.800 | 30,32 | 29,88 | 30,07 | 00:00:00 | | 2016-05-31 | 30,36 | 3.676.700 | 30,49 | 30,23 | 30,34 | 00:00:00 | | 2016-06-01 | 30,21 | 2.999.900 | 30,42 | 30,01 | 30,36 | 00:00:00 | | 2016-06-02 | 30,18 | 4.067.400 | 30,37 | 29,96 | 30,16 | 00:00:00 | | 2016-06-03 | 29,90 | 2.524.500 | 30,47 | 29,61 | 30,31 | 00:00:00 | | 2016-06-06 | 29,77 | 6.078.800 | 30,14 | 29,75 | 29,88 | 00:00:00 | | 2016-06-07 | 29,75 | 2.543.400 | 30,12 | 29,75 | 29,81 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
