|
 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 | | 2017-01-17 | 31,40 | 3.203.700 | 31,55 | 31,32 | 31,50 | 00:00:00 | | 2017-01-18 | 31,35 | 3.127.200 | 31,65 | 31,32 | 31,45 | 00:00:00 | | 2017-01-19 | 31,23 | 2.195.700 | 31,50 | 31,14 | 31,39 | 00:00:00 | | 2017-01-20 | 31,00 | 4.293.500 | 31,37 | 31,00 | 31,25 | 00:00:00 | | 2017-01-23 | 31,07 | 5.793.600 | 31,26 | 30,71 | 31,00 | 00:00:00 | | 2017-01-24 | 31,02 | 2.385.300 | 31,21 | 30,80 | 31,18 | 00:00:00 | | 2017-01-25 | 31,12 | 3.244.500 | 31,34 | 31,07 | 31,20 | 00:00:00 | | 2017-01-26 | 30,84 | 4.570.200 | 31,26 | 30,84 | 31,26 | 00:00:00 | | 2017-01-27 | 30,85 | 2.736.600 | 31,02 | 30,58 | 30,98 | 00:00:00 | | 2017-01-30 | 30,65 | 1.712.200 | 30,84 | 30,55 | 30,84 | 00:00:00 | | 2017-01-31 | 30,54 | 3.622.100 | 30,92 | 30,54 | 30,75 | 00:00:00 | | 2017-02-01 | 30,53 | 3.353.000 | 30,89 | 30,37 | 30,86 | 00:00:00 | | 2017-02-02 | 30,54 | 2.858.400 | 30,69 | 30,35 | 30,40 | 00:00:00 | | 2017-02-03 | 30,73 | 7.181.900 | 30,78 | 30,52 | 30,65 | 00:00:00 | | 2017-02-06 | 30,57 | 2.660.000 | 30,82 | 30,51 | 30,70 | 00:00:00 | | 2017-02-07 | 30,89 | 3.995.600 | 31,18 | 30,50 | 30,54 | 00:00:00 | | 2017-02-08 | 30,86 | 4.102.700 | 31,05 | 30,80 | 30,96 | 00:00:00 | | 2017-02-09 | 31,12 | 3.903.200 | 31,20 | 30,80 | 30,95 | 00:00:00 | | 2017-02-10 | 31,14 | 3.013.000 | 31,39 | 30,99 | 31,29 | 00:00:00 | | 2017-02-13 | 31,34 | 6.187.600 | 31,42 | 31,08 | 31,26 | 00:00:00 | | 2017-02-14 | 31,28 | 2.226.200 | 31,42 | 31,21 | 31,38 | 00:00:00 | | 2017-02-15 | 31,34 | 1.530.500 | 31,40 | 31,14 | 31,30 | 00:00:00 | | 2017-02-16 | 31,18 | 2.727.400 | 31,56 | 31,05 | 31,40 | 00:00:00 | | 2017-02-17 | 31,02 | 2.048.300 | 31,25 | 30,88 | 31,16 | 00:00:00 | | 2017-02-20 | 30,96 | 1.738.800 | 31,38 | 30,95 | 31,25 | 00:00:00 | | 2017-02-21 | 31,02 | 3.556.100 | 31,07 | 30,91 | 31,04 | 00:00:00 | | 2017-02-22 | 30,73 | 4.566.100 | 31,04 | 30,69 | 30,96 | 00:00:00 | | 2017-02-23 | 30,47 | 3.025.800 | 30,91 | 30,47 | 30,74 | 00:00:00 | | 2017-02-24 | 30,21 | 10.983.000 | 30,44 | 29,83 | 30,44 | 00:00:00 | | 2017-02-27 | 29,95 | 3.441.500 | 30,43 | 29,95 | 30,33 | 00:00:00 | | 2017-02-28 | 30,32 | 3.622.000 | 30,47 | 30,01 | 30,07 | 00:00:00 | | 2017-03-01 | 30,89 | 3.943.000 | 30,96 | 30,45 | 30,56 | 00:00:00 | | 2017-03-02 | 30,60 | 3.652.600 | 30,93 | 30,60 | 30,93 | 00:00:00 | | 2017-03-03 | 30,63 | 2.030.900 | 30,75 | 30,50 | 30,60 | 00:00:00 | | 2017-03-06 | 30,60 | 2.316.800 | 30,73 | 30,52 | 30,61 | 00:00:00 | | 2017-03-07 | 30,51 | 2.798.600 | 30,85 | 30,40 | 30,77 | 00:00:00 | | 2017-03-08 | 30,93 | 3.409.300 | 31,14 | 30,41 | 30,43 | 00:00:00 | | 2017-03-09 | 31,58 | 4.862.300 | 31,68 | 31,03 | 31,08 | 00:00:00 | | 2017-03-10 | 31,44 | 4.227.200 | 31,75 | 31,32 | 31,75 | 00:00:00 | | 2017-03-13 | 31,28 | 2.752.400 | 31,58 | 31,24 | 31,50 | 00:00:00 | | 2017-03-14 | 31,39 | 4.439.700 | 31,55 | 31,10 | 31,20 | 00:00:00 | | 2017-03-15 | 31,41 | 6.845.200 | 31,69 | 30,55 | 31,65 | 00:00:00 | | 2017-03-16 | 31,68 | 5.858.000 | 31,68 | 31,33 | 31,65 | 00:00:00 | | 2017-03-17 | 31,91 | 10.774.600 | 31,91 | 31,57 | 31,90 | 00:00:00 | | 2017-03-20 | 32,04 | 3.062.100 | 32,08 | 31,77 | 31,90 | 00:00:00 | | 2017-03-21 | 32,01 | 4.415.500 | 32,34 | 31,86 | 32,09 | 00:00:00 | | 2017-03-22 | 31,81 | 5.029.000 | 32,00 | 31,67 | 31,81 | 00:00:00 | | 2017-03-23 | 32,51 | 4.566.500 | 32,51 | 31,83 | 31,89 | 00:00:00 | | 2017-03-24 | 32,35 | 3.694.400 | 32,48 | 32,26 | 32,43 | 00:00:00 | | 2017-03-27 | 32,56 | 2.151.500 | 32,56 | 32,08 | 32,15 | 00:00:00 | | 2017-03-28 | 32,51 | 1.781.700 | 32,61 | 32,34 | 32,61 | 00:00:00 | | 2017-03-29 | 32,69 | 3.568.000 | 32,71 | 32,44 | 32,67 | 00:00:00 | | 2017-03-30 | 32,55 | 2.592.200 | 32,82 | 32,50 | 32,75 | 00:00:00 | | 2017-03-31 | 33,04 | 4.119.800 | 33,07 | 32,35 | 32,47 | 00:00:00 | | 2017-04-03 | 32,74 | 3.068.400 | 33,06 | 32,74 | 33,04 | 00:00:00 | | 2017-04-04 | 33,06 | 3.213.600 | 33,08 | 32,60 | 32,74 | 00:00:00 | | 2017-04-05 | 32,88 | 2.391.000 | 33,30 | 32,86 | 33,20 | 00:00:00 | | 2017-04-06 | 33,68 | 3.770.700 | 33,76 | 32,92 | 33,05 | 00:00:00 | | 2017-04-07 | 33,92 | 2.881.100 | 33,93 | 33,40 | 33,72 | 00:00:00 | | 2017-04-10 | 33,85 | 6.987.700 | 34,00 | 33,63 | 33,79 | 00:00:00 | | 2017-04-11 | 33,95 | 3.927.600 | 34,04 | 33,54 | 33,72 | 00:00:00 | | 2017-04-12 | 33,90 | 5.468.900 | 34,15 | 33,84 | 34,02 | 00:00:00 | | 2017-04-13 | 34,33 | 5.903.700 | 34,36 | 33,91 | 33,92 | 00:00:00 | | 2017-04-14 | 34,33 | 0 | 34,33 | 34,33 | 34,33 | 00:00:00 | | 2017-04-17 | 34,33 | 0 | 34,33 | 34,33 | 34,33 | 00:00:00 | | 2017-04-18 | 34,17 | 17.957.200 | 34,60 | 34,00 | 34,50 | 00:00:00 | | 2017-04-19 | 34,41 | 33.292.300 | 34,46 | 34,10 | 34,17 | 00:00:00 | | 2017-04-20 | 34,22 | 9.949.600 | 34,62 | 34,12 | 34,25 | 00:00:00 | | 2017-04-21 | 34,19 | 37.898.800 | 34,41 | 33,88 | 34,08 | 00:00:00 | | 2017-04-24 | 35,02 | 14.166.700 | 35,24 | 34,85 | 35,12 | 00:00:00 | | 2017-04-25 | 35,15 | 27.953.200 | 35,20 | 34,95 | 35,20 | 00:00:00 | | 2017-04-26 | 34,96 | 40.105.500 | 35,14 | 34,90 | 35,02 | 00:00:00 | | 2017-04-27 | 34,83 | 2.582.600 | 34,92 | 34,55 | 34,70 | 00:00:00 | | 2017-04-28 | 35,21 | 25.334.600 | 35,23 | 34,77 | 34,87 | 00:00:00 | | 2017-05-01 | 35,21 | 0 | 35,21 | 35,21 | 35,21 | 00:00:00 | | 2017-05-02 | 35,44 | 21.831.600 | 35,50 | 35,04 | 35,28 | 00:00:00 | | 2017-05-03 | 35,71 | 14.989.400 | 35,80 | 35,27 | 35,28 | 00:00:00 | | 2017-05-04 | 36,18 | 25.554.900 | 36,21 | 35,75 | 35,90 | 00:00:00 | | 2017-05-05 | 36,32 | 20.997.000 | 36,37 | 36,09 | 36,22 | 00:00:00 | | 2017-05-08 | 36,09 | 7.990.800 | 36,39 | 36,01 | 36,36 | 00:00:00 | | 2017-05-09 | 36,54 | 12.720.600 | 36,54 | 36,15 | 36,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
