|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-08-15 | 18,54 | 0 | 18,54 | 18,54 | 18,54 | 00:00:00 | | 2002-08-16 | 19,50 | 1.520.200 | 19,50 | 18,24 | 18,95 | 00:00:00 | | 2002-08-19 | 19,07 | 952.800 | 19,70 | 18,66 | 19,38 | 00:00:00 | | 2002-08-20 | 19,00 | 818.800 | 19,15 | 18,82 | 19,00 | 00:00:00 | | 2002-08-21 | 19,90 | 448.300 | 19,90 | 19,01 | 19,10 | 00:00:00 | | 2002-08-22 | 20,71 | 658.600 | 20,71 | 19,15 | 19,15 | 00:00:00 | | 2002-08-23 | 19,65 | 831.400 | 20,84 | 19,52 | 20,76 | 00:00:00 | | 2002-08-26 | 19,21 | 415.700 | 19,69 | 19,20 | 19,64 | 00:00:00 | | 2002-08-27 | 19,09 | 1.269.800 | 19,45 | 18,98 | 19,45 | 00:00:00 | | 2002-08-28 | 19,00 | 1.002.000 | 19,29 | 19,00 | 19,18 | 00:00:00 | | 2002-08-29 | 18,86 | 509.900 | 19,18 | 18,78 | 19,18 | 00:00:00 | | 2002-08-30 | 19,90 | 918.200 | 19,90 | 18,81 | 18,81 | 00:00:00 | | 2002-09-02 | 19,75 | 617.600 | 19,88 | 19,30 | 19,42 | 00:00:00 | | 2002-09-03 | 19,30 | 730.100 | 19,75 | 18,95 | 19,75 | 00:00:00 | | 2002-09-04 | 19,01 | 746.500 | 19,31 | 19,00 | 19,30 | 00:00:00 | | 2002-09-05 | 18,84 | 2.490.600 | 19,20 | 18,58 | 19,18 | 00:00:00 | | 2002-09-06 | 18,65 | 707.500 | 18,88 | 18,46 | 18,73 | 00:00:00 | | 2002-09-09 | 19,00 | 712.900 | 19,20 | 18,70 | 18,70 | 00:00:00 | | 2002-09-10 | 19,88 | 779.500 | 19,93 | 18,91 | 19,00 | 00:00:00 | | 2002-09-11 | 19,85 | 789.900 | 20,20 | 19,30 | 19,82 | 00:00:00 | | 2002-09-12 | 19,16 | 706.600 | 19,90 | 19,11 | 19,80 | 00:00:00 | | 2002-09-13 | 19,39 | 1.193.600 | 19,65 | 19,14 | 19,16 | 00:00:00 | | 2002-09-16 | 20,31 | 909.600 | 20,31 | 19,11 | 19,11 | 00:00:00 | | 2002-09-17 | 20,47 | 1.038.600 | 20,49 | 20,02 | 20,49 | 00:00:00 | | 2002-09-18 | 20,26 | 942.300 | 20,49 | 20,00 | 20,31 | 00:00:00 | | 2002-09-19 | 20,10 | 1.997.000 | 20,75 | 19,80 | 20,11 | 00:00:00 | | 2002-09-20 | 21,40 | 3.242.900 | 21,75 | 19,83 | 20,38 | 00:00:00 | | 2002-09-23 | 21,00 | 1.694.300 | 21,14 | 20,41 | 21,05 | 00:00:00 | | 2002-09-24 | 21,00 | 1.744.800 | 21,30 | 20,53 | 21,00 | 00:00:00 | | 2002-09-25 | 20,85 | 1.156.300 | 20,99 | 20,51 | 20,60 | 00:00:00 | | 2002-09-26 | 20,40 | 1.462.900 | 21,15 | 20,22 | 21,15 | 00:00:00 | | 2002-09-27 | 20,53 | 1.841.100 | 20,89 | 20,21 | 20,67 | 00:00:00 | | 2002-09-30 | 20,50 | 1.229.700 | 20,60 | 19,70 | 20,24 | 00:00:00 | | 2002-10-01 | 19,90 | 1.744.700 | 20,67 | 19,76 | 20,52 | 00:00:00 | | 2002-10-02 | 20,55 | 1.910.800 | 20,95 | 19,90 | 20,49 | 00:00:00 | | 2002-10-03 | 19,82 | 2.530.000 | 20,57 | 19,80 | 20,55 | 00:00:00 | | 2002-10-04 | 20,45 | 938.000 | 20,49 | 19,84 | 19,92 | 00:00:00 | | 2002-10-07 | 20,45 | 700.400 | 20,65 | 19,97 | 19,97 | 00:00:00 | | 2002-10-08 | 20,89 | 3.921.200 | 21,06 | 20,16 | 20,45 | 00:00:00 | | 2002-10-09 | 21,25 | 1.736.900 | 21,25 | 20,61 | 21,00 | 00:00:00 | | 2002-10-10 | 21,50 | 2.482.600 | 21,60 | 20,95 | 21,00 | 00:00:00 | | 2002-10-11 | 22,45 | 2.754.500 | 22,48 | 21,31 | 21,11 | 00:00:00 | | 2002-10-14 | 21,85 | 668.400 | 22,49 | 21,75 | 22,08 | 00:00:00 | | 2002-10-15 | 22,91 | 2.489.300 | 22,94 | 21,91 | 21,91 | 00:00:00 | | 2002-10-16 | 22,41 | 2.102.500 | 22,87 | 22,23 | 22,61 | 00:00:00 | | 2002-10-17 | 23,40 | 2.638.000 | 23,45 | 22,40 | 22,51 | 00:00:00 | | 2002-10-18 | 23,24 | 1.453.600 | 23,47 | 22,53 | 23,12 | 00:00:00 | | 2002-10-21 | 22,45 | 2.170.300 | 23,20 | 22,45 | 23,00 | 00:00:00 | | 2002-10-22 | 22,79 | 1.247.800 | 23,18 | 21,91 | 22,41 | 00:00:00 | | 2002-10-23 | 22,83 | 1.158.500 | 23,10 | 22,46 | 22,89 | 00:00:00 | | 2002-10-24 | 22,98 | 1.146.900 | 23,07 | 22,60 | 22,77 | 00:00:00 | | 2002-10-25 | 22,18 | 1.156.500 | 22,65 | 22,03 | 22,63 | 00:00:00 | | 2002-10-28 | 22,09 | 942.600 | 22,68 | 22,09 | 22,39 | 00:00:00 | | 2002-10-29 | 21,93 | 992.400 | 22,55 | 21,70 | 22,15 | 00:00:00 | | 2002-10-30 | 22,50 | 814.600 | 22,53 | 21,86 | 22,20 | 00:00:00 | | 2002-10-31 | 22,70 | 1.850.200 | 22,70 | 22,14 | 22,44 | 00:00:00 | | 2002-11-01 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2002-11-04 | 22,80 | 1.812.100 | 23,10 | 22,66 | 23,08 | 00:00:00 | | 2002-11-05 | 22,54 | 832.500 | 22,81 | 22,25 | 22,53 | 00:00:00 | | 2002-11-06 | 22,78 | 2.601.600 | 22,78 | 22,31 | 22,54 | 00:00:00 | | 2002-11-07 | 22,65 | 1.024.300 | 22,82 | 22,47 | 22,74 | 00:00:00 | | 2002-11-08 | 22,67 | 983.300 | 22,75 | 22,02 | 22,03 | 00:00:00 | | 2002-11-11 | 22,88 | 907.500 | 22,88 | 22,40 | 22,69 | 00:00:00 | | 2002-11-12 | 22,70 | 1.306.600 | 22,94 | 22,52 | 22,85 | 00:00:00 | | 2002-11-13 | 22,73 | 1.471.000 | 22,79 | 22,42 | 22,55 | 00:00:00 | | 2002-11-14 | 22,78 | 900.800 | 22,86 | 22,20 | 22,53 | 00:00:00 | | 2002-11-15 | 22,45 | 1.479.800 | 22,80 | 22,10 | 22,78 | 00:00:00 | | 2002-11-18 | 22,75 | 1.228.600 | 22,79 | 22,23 | 22,24 | 00:00:00 | | 2002-11-19 | 22,70 | 1.121.900 | 22,74 | 22,50 | 22,52 | 00:00:00 | | 2002-11-20 | 22,68 | 1.164.700 | 22,73 | 22,36 | 22,54 | 00:00:00 | | 2002-11-21 | 22,70 | 909.100 | 22,76 | 22,41 | 22,60 | 00:00:00 | | 2002-11-22 | 22,92 | 603.300 | 22,95 | 22,60 | 22,73 | 00:00:00 | | 2002-11-25 | 22,96 | 1.198.400 | 22,99 | 22,52 | 22,73 | 00:00:00 | | 2002-11-26 | 22,94 | 738.700 | 23,00 | 22,50 | 22,88 | 00:00:00 | | 2002-11-27 | 24,00 | 1.555.100 | 24,22 | 22,75 | 22,90 | 00:00:00 | | 2002-11-28 | 24,25 | 1.709.800 | 24,65 | 23,55 | 23,84 | 00:00:00 | | 2002-11-29 | 24,49 | 1.280.000 | 24,96 | 24,19 | 24,19 | 00:00:00 | | 2002-12-02 | 25,00 | 1.038.700 | 25,00 | 24,10 | 24,10 | 00:00:00 | | 2002-12-03 | 24,00 | 1.458.300 | 25,22 | 23,80 | 24,89 | 00:00:00 | | 2002-12-04 | 23,79 | 1.156.000 | 24,62 | 23,15 | 24,00 | 00:00:00 | | 2002-12-05 | 23,76 | 1.069.600 | 24,79 | 23,41 | 23,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
