|
 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 | | 2016-06-07 | 29,75 | 2.543.400 | 30,12 | 29,75 | 29,81 | 00:00:00 | | 2016-06-08 | 29,68 | 1.695.000 | 29,78 | 29,45 | 29,60 | 00:00:00 | | 2016-06-09 | 29,56 | 51.524.300 | 29,73 | 29,41 | 29,60 | 00:00:00 | | 2016-06-10 | 28,91 | 4.818.700 | 29,57 | 28,89 | 29,50 | 00:00:00 | | 2016-06-13 | 28,49 | 6.285.700 | 28,81 | 28,49 | 28,53 | 00:00:00 | | 2016-06-14 | 27,98 | 7.603.000 | 28,37 | 27,93 | 28,25 | 00:00:00 | | 2016-06-15 | 29,52 | 9.466.500 | 29,67 | 28,49 | 28,63 | 00:00:00 | | 2016-06-16 | 29,70 | 6.483.500 | 29,92 | 29,09 | 29,55 | 00:00:00 | | 2016-06-17 | 29,27 | 5.787.900 | 30,16 | 28,98 | 29,77 | 00:00:00 | | 2016-06-20 | 30,13 | 4.947.100 | 30,24 | 29,80 | 29,89 | 00:00:00 | | 2016-06-21 | 30,37 | 7.431.700 | 30,43 | 29,95 | 30,08 | 00:00:00 | | 2016-06-22 | 30,45 | 4.085.900 | 30,68 | 30,13 | 30,45 | 00:00:00 | | 2016-06-23 | 31,01 | 7.295.800 | 31,17 | 30,65 | 30,74 | 00:00:00 | | 2016-06-24 | 28,90 | 10.852.400 | 29,80 | 27,18 | 27,59 | 00:00:00 | | 2016-06-27 | 28,42 | 8.128.200 | 29,42 | 28,24 | 28,83 | 00:00:00 | | 2016-06-28 | 28,92 | 4.159.800 | 29,19 | 28,78 | 29,08 | 00:00:00 | | 2016-06-29 | 29,81 | 3.255.100 | 29,82 | 29,15 | 29,20 | 00:00:00 | | 2016-06-30 | 29,91 | 5.381.000 | 30,05 | 29,50 | 29,75 | 00:00:00 | | 2016-07-01 | 29,99 | 7.469.700 | 30,29 | 29,79 | 30,13 | 00:00:00 | | 2016-07-04 | 30,01 | 5.272.800 | 30,30 | 29,81 | 30,20 | 00:00:00 | | 2016-07-05 | 29,81 | 2.762.500 | 30,11 | 29,61 | 29,88 | 00:00:00 | | 2016-07-06 | 29,52 | 3.770.500 | 29,74 | 29,25 | 29,72 | 00:00:00 | | 2016-07-07 | 29,50 | 2.841.400 | 29,91 | 29,38 | 29,71 | 00:00:00 | | 2016-07-08 | 29,80 | 3.721.500 | 30,09 | 29,30 | 29,40 | 00:00:00 | | 2016-07-11 | 30,40 | 3.565.900 | 30,44 | 29,80 | 30,02 | 00:00:00 | | 2016-07-12 | 30,93 | 3.609.100 | 31,23 | 30,45 | 30,46 | 00:00:00 | | 2016-07-13 | 30,93 | 2.738.900 | 31,08 | 30,60 | 30,77 | 00:00:00 | | 2016-07-14 | 30,87 | 2.472.400 | 31,20 | 30,79 | 31,12 | 00:00:00 | | 2016-07-15 | 30,73 | 2.516.600 | 30,88 | 30,44 | 30,88 | 00:00:00 | | 2016-07-18 | 30,75 | 1.697.900 | 31,00 | 30,53 | 30,81 | 00:00:00 | | 2016-07-19 | 30,72 | 1.696.200 | 30,84 | 30,42 | 30,74 | 00:00:00 | | 2016-07-20 | 30,98 | 2.432.700 | 31,07 | 30,74 | 30,98 | 00:00:00 | | 2016-07-21 | 30,76 | 8.454.700 | 31,03 | 30,60 | 30,97 | 00:00:00 | | 2016-07-22 | 30,93 | 3.429.000 | 30,97 | 30,40 | 30,67 | 00:00:00 | | 2016-07-25 | 30,98 | 1.846.900 | 31,12 | 30,80 | 30,94 | 00:00:00 | | 2016-07-26 | 30,90 | 1.463.400 | 31,06 | 30,73 | 31,00 | 00:00:00 | | 2016-07-27 | 30,88 | 2.606.400 | 31,35 | 30,77 | 30,91 | 00:00:00 | | 2016-07-28 | 30,65 | 1.929.300 | 31,06 | 30,65 | 30,87 | 00:00:00 | | 2016-07-29 | 30,94 | 2.008.000 | 31,00 | 30,62 | 30,69 | 00:00:00 | | 2016-08-01 | 31,15 | 1.390.100 | 31,47 | 30,97 | 31,13 | 00:00:00 | | 2016-08-02 | 30,61 | 2.386.000 | 31,19 | 30,48 | 31,17 | 00:00:00 | | 2016-08-03 | 30,57 | 1.972.600 | 30,65 | 30,18 | 30,65 | 00:00:00 | | 2016-08-04 | 30,85 | 3.197.300 | 30,98 | 30,55 | 30,65 | 00:00:00 | | 2016-08-05 | 32,06 | 3.553.900 | 32,06 | 31,12 | 31,15 | 00:00:00 | | 2016-08-08 | 31,63 | 1.788.700 | 32,17 | 31,60 | 32,06 | 00:00:00 | | 2016-08-09 | 32,12 | 2.197.800 | 32,17 | 31,39 | 31,45 | 00:00:00 | | 2016-08-10 | 31,82 | 2.044.500 | 32,06 | 31,77 | 31,87 | 00:00:00 | | 2016-08-11 | 32,00 | 1.328.700 | 32,09 | 31,71 | 32,00 | 00:00:00 | | 2016-08-12 | 31,93 | 1.568.000 | 32,07 | 31,83 | 31,98 | 00:00:00 | | 2016-08-15 | 31,95 | 1.397.500 | 32,24 | 31,87 | 31,89 | 00:00:00 | | 2016-08-16 | 31,20 | 2.189.500 | 31,94 | 31,20 | 31,94 | 00:00:00 | | 2016-08-17 | 30,93 | 2.182.600 | 31,41 | 30,86 | 31,37 | 00:00:00 | | 2016-08-18 | 31,42 | 1.699.800 | 31,42 | 30,95 | 31,04 | 00:00:00 | | 2016-08-19 | 31,37 | 1.542.700 | 31,51 | 31,08 | 31,51 | 00:00:00 | | 2016-08-22 | 31,15 | 1.339.500 | 31,49 | 30,94 | 31,29 | 00:00:00 | | 2016-08-23 | 31,96 | 4.026.600 | 32,00 | 31,38 | 31,50 | 00:00:00 | | 2016-08-24 | 32,07 | 6.449.700 | 32,14 | 31,66 | 31,68 | 00:00:00 | | 2016-08-25 | 31,71 | 3.242.600 | 31,93 | 31,65 | 31,92 | 00:00:00 | | 2016-08-26 | 31,83 | 1.493.100 | 31,90 | 31,51 | 31,78 | 00:00:00 | | 2016-08-29 | 31,70 | 1.131.200 | 31,74 | 31,39 | 31,65 | 00:00:00 | | 2016-08-30 | 31,88 | 4.224.100 | 32,04 | 31,70 | 31,77 | 00:00:00 | | 2016-08-31 | 31,77 | 3.772.100 | 32,07 | 31,70 | 31,83 | 00:00:00 | | 2016-09-01 | 31,81 | 1.906.700 | 32,13 | 31,74 | 31,90 | 00:00:00 | | 2016-09-02 | 32,37 | 3.427.700 | 32,43 | 31,82 | 31,85 | 00:00:00 | | 2016-09-05 | 32,40 | 1.362.900 | 32,48 | 32,31 | 32,45 | 00:00:00 | | 2016-09-06 | 32,30 | 1.911.100 | 32,50 | 32,23 | 32,50 | 00:00:00 | | 2016-09-07 | 33,11 | 3.074.000 | 33,11 | 32,47 | 32,50 | 00:00:00 | | 2016-09-08 | 32,89 | 2.192.700 | 33,16 | 32,54 | 33,15 | 00:00:00 | | 2016-09-09 | 32,26 | 2.938.600 | 32,65 | 32,11 | 32,65 | 00:00:00 | | 2016-09-12 | 32,00 | 2.409.300 | 32,05 | 31,52 | 31,90 | 00:00:00 | | 2016-09-13 | 31,62 | 3.097.300 | 32,24 | 31,62 | 32,10 | 00:00:00 | | 2016-09-14 | 31,83 | 2.797.900 | 32,08 | 31,58 | 31,94 | 00:00:00 | | 2016-09-15 | 31,93 | 3.642.800 | 32,03 | 31,60 | 31,76 | 00:00:00 | | 2016-09-16 | 31,75 | 5.790.000 | 32,18 | 31,50 | 31,95 | 00:00:00 | | 2016-09-19 | 32,39 | 2.884.300 | 32,39 | 31,88 | 32,00 | 00:00:00 | | 2016-09-20 | 32,68 | 3.042.200 | 32,83 | 32,22 | 32,32 | 00:00:00 | | 2016-09-21 | 32,17 | 3.016.000 | 33,20 | 32,12 | 33,16 | 00:00:00 | | 2016-09-22 | 33,37 | 4.199.600 | 33,42 | 32,49 | 32,60 | 00:00:00 | | 2016-09-23 | 32,96 | 2.769.300 | 33,37 | 32,89 | 33,30 | 00:00:00 | | 2016-09-26 | 32,82 | 3.209.500 | 32,92 | 32,51 | 32,82 | 00:00:00 | | 2016-09-27 | 32,98 | 3.086.500 | 33,18 | 32,74 | 33,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
