|
 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 | | 2016-09-27 | 32,98 | 3.086.500 | 33,18 | 32,74 | 33,05 | 00:00:00 | | 2016-09-28 | 33,06 | 2.102.500 | 33,41 | 33,01 | 33,16 | 00:00:00 | | 2016-09-29 | 33,13 | 1.820.800 | 33,40 | 33,04 | 33,31 | 00:00:00 | | 2016-09-30 | 33,00 | 3.536.800 | 33,15 | 32,43 | 32,89 | 00:00:00 | | 2016-10-03 | 32,77 | 1.586.300 | 33,03 | 32,54 | 32,88 | 00:00:00 | | 2016-10-04 | 32,92 | 2.482.700 | 33,10 | 32,76 | 32,83 | 00:00:00 | | 2016-10-05 | 32,86 | 2.753.400 | 32,97 | 32,47 | 32,60 | 00:00:00 | | 2016-10-06 | 32,73 | 2.289.800 | 33,01 | 32,45 | 33,00 | 00:00:00 | | 2016-10-07 | 32,06 | 2.345.600 | 32,77 | 32,02 | 32,72 | 00:00:00 | | 2016-10-10 | 32,66 | 3.096.100 | 32,76 | 32,13 | 32,18 | 00:00:00 | | 2016-10-11 | 32,35 | 2.213.400 | 32,79 | 32,34 | 32,65 | 00:00:00 | | 2016-10-12 | 32,16 | 1.652.900 | 32,48 | 32,10 | 32,44 | 00:00:00 | | 2016-10-13 | 31,98 | 5.482.800 | 32,12 | 31,85 | 32,00 | 00:00:00 | | 2016-10-14 | 32,40 | 3.238.600 | 32,60 | 32,05 | 32,06 | 00:00:00 | | 2016-10-17 | 32,04 | 2.899.800 | 32,33 | 31,95 | 32,18 | 00:00:00 | | 2016-10-18 | 32,22 | 5.664.200 | 32,41 | 32,14 | 32,25 | 00:00:00 | | 2016-10-19 | 32,60 | 2.621.400 | 32,60 | 32,16 | 32,39 | 00:00:00 | | 2016-10-20 | 32,93 | 9.823.300 | 33,01 | 32,62 | 32,75 | 00:00:00 | | 2016-10-21 | 33,23 | 7.958.100 | 33,25 | 32,85 | 32,91 | 00:00:00 | | 2016-10-24 | 32,93 | 25.571.500 | 33,47 | 32,93 | 33,31 | 00:00:00 | | 2016-10-25 | 32,57 | 21.769.800 | 33,11 | 32,53 | 32,87 | 00:00:00 | | 2016-10-26 | 32,74 | 25.610.700 | 32,74 | 32,46 | 32,57 | 00:00:00 | | 2016-10-27 | 32,65 | 2.718.600 | 32,86 | 32,47 | 32,77 | 00:00:00 | | 2016-10-28 | 32,34 | 8.456.300 | 32,53 | 32,10 | 32,50 | 00:00:00 | | 2016-10-31 | 31,85 | 2.815.700 | 32,16 | 31,77 | 32,07 | 00:00:00 | | 2016-11-01 | 31,61 | 3.188.900 | 32,23 | 31,55 | 32,15 | 00:00:00 | | 2016-11-02 | 31,29 | 1.813.600 | 31,57 | 31,26 | 31,49 | 00:00:00 | | 2016-11-03 | 31,12 | 2.265.400 | 31,44 | 31,12 | 31,30 | 00:00:00 | | 2016-11-04 | 30,76 | 8.693.400 | 31,09 | 30,66 | 31,09 | 00:00:00 | | 2016-11-07 | 31,13 | 34.588.200 | 31,31 | 31,01 | 31,22 | 00:00:00 | | 2016-11-08 | 31,18 | 8.525.400 | 31,29 | 30,98 | 31,10 | 00:00:00 | | 2016-11-09 | 31,18 | 8.999.400 | 31,18 | 30,24 | 30,43 | 00:00:00 | | 2016-11-10 | 30,49 | 3.882.500 | 31,50 | 30,35 | 31,40 | 00:00:00 | | 2016-11-11 | 30,49 | 8.590.600 | 30,68 | 30,42 | 30,47 | 00:00:00 | | 2016-11-14 | 30,91 | 2.970.600 | 31,11 | 30,70 | 30,88 | 00:00:00 | | 2016-11-15 | 31,29 | 2.824.100 | 31,62 | 31,14 | 31,14 | 00:00:00 | | 2016-11-16 | 31,06 | 2.643.200 | 31,31 | 30,73 | 31,23 | 00:00:00 | | 2016-11-17 | 31,45 | 1.936.000 | 31,53 | 31,00 | 31,05 | 00:00:00 | | 2016-11-18 | 31,49 | 2.762.300 | 31,55 | 31,05 | 31,52 | 00:00:00 | | 2016-11-21 | 31,44 | 2.185.200 | 31,78 | 31,26 | 31,67 | 00:00:00 | | 2016-11-22 | 31,40 | 1.311.400 | 31,75 | 31,36 | 31,68 | 00:00:00 | | 2016-11-23 | 31,22 | 1.684.100 | 31,60 | 31,21 | 31,51 | 00:00:00 | | 2016-11-24 | 32,05 | 2.276.400 | 32,05 | 31,30 | 31,42 | 00:00:00 | | 2016-11-25 | 32,40 | 1.867.500 | 32,40 | 31,80 | 32,05 | 00:00:00 | | 2016-11-28 | 32,24 | 2.793.100 | 32,43 | 32,01 | 32,17 | 00:00:00 | | 2016-11-29 | 32,46 | 4.099.800 | 32,46 | 32,08 | 32,37 | 00:00:00 | | 2016-11-30 | 32,28 | 4.221.300 | 32,49 | 32,14 | 32,33 | 00:00:00 | | 2016-12-01 | 31,80 | 3.654.300 | 32,16 | 31,68 | 32,15 | 00:00:00 | | 2016-12-02 | 31,64 | 2.447.700 | 31,79 | 31,30 | 31,56 | 00:00:00 | | 2016-12-05 | 31,98 | 2.859.200 | 32,38 | 31,50 | 31,50 | 00:00:00 | | 2016-12-06 | 32,30 | 3.300.800 | 32,39 | 31,93 | 32,09 | 00:00:00 | | 2016-12-07 | 32,23 | 2.536.000 | 32,50 | 32,05 | 32,45 | 00:00:00 | | 2016-12-08 | 31,90 | 4.194.400 | 32,43 | 31,81 | 32,43 | 00:00:00 | | 2016-12-09 | 32,31 | 2.859.800 | 32,36 | 31,92 | 31,92 | 00:00:00 | | 2016-12-12 | 32,24 | 5.884.500 | 32,30 | 31,96 | 32,19 | 00:00:00 | | 2016-12-13 | 32,99 | 7.096.700 | 33,02 | 32,13 | 32,13 | 00:00:00 | | 2016-12-14 | 32,00 | 4.477.000 | 33,15 | 31,90 | 33,02 | 00:00:00 | | 2016-12-15 | 32,02 | 4.823.500 | 32,24 | 31,70 | 32,19 | 00:00:00 | | 2016-12-16 | 32,45 | 10.010.800 | 32,59 | 31,92 | 32,00 | 00:00:00 | | 2016-12-19 | 32,07 | 6.154.500 | 32,36 | 31,89 | 32,36 | 00:00:00 | | 2016-12-20 | 32,12 | 6.787.500 | 32,25 | 31,98 | 32,06 | 00:00:00 | | 2016-12-21 | 32,02 | 3.680.800 | 32,15 | 31,86 | 32,03 | 00:00:00 | | 2016-12-22 | 32,13 | 1.438.000 | 32,15 | 31,88 | 32,02 | 00:00:00 | | 2016-12-23 | 32,19 | 1.819.800 | 32,21 | 31,98 | 32,13 | 00:00:00 | | 2016-12-26 | 32,19 | 0 | 32,19 | 32,19 | 32,19 | 00:00:00 | | 2016-12-27 | 32,25 | 752.800 | 32,30 | 32,06 | 32,20 | 00:00:00 | | 2016-12-28 | 32,40 | 1.564.400 | 32,40 | 32,11 | 32,27 | 00:00:00 | | 2016-12-29 | 32,35 | 1.387.500 | 32,44 | 32,16 | 32,20 | 00:00:00 | | 2016-12-30 | 32,43 | 2.420.900 | 32,43 | 32,16 | 32,25 | 00:00:00 | | 2017-01-02 | 32,60 | 2.059.100 | 32,69 | 32,32 | 32,43 | 00:00:00 | | 2017-01-03 | 32,28 | 3.851.700 | 32,74 | 32,12 | 32,70 | 00:00:00 | | 2017-01-04 | 31,97 | 3.036.700 | 32,34 | 31,84 | 32,31 | 00:00:00 | | 2017-01-05 | 31,45 | 5.488.300 | 31,91 | 31,35 | 31,85 | 00:00:00 | | 2017-01-06 | 31,68 | 4.404.800 | 31,77 | 31,32 | 31,48 | 00:00:00 | | 2017-01-09 | 31,87 | 2.383.800 | 31,92 | 31,54 | 31,76 | 00:00:00 | | 2017-01-10 | 31,63 | 2.236.200 | 32,02 | 31,53 | 31,94 | 00:00:00 | | 2017-01-11 | 31,38 | 4.232.600 | 31,70 | 31,32 | 31,68 | 00:00:00 | | 2017-01-12 | 31,62 | 2.606.800 | 31,72 | 31,16 | 31,30 | 00:00:00 | | 2017-01-13 | 31,93 | 3.909.700 | 32,00 | 31,68 | 31,74 | 00:00:00 | | 2017-01-16 | 31,59 | 2.994.100 | 31,82 | 31,56 | 31,72 | 00:00:00 | | 2017-01-17 | 31,40 | 3.203.700 | 31,55 | 31,32 | 31,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
