|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-29 | 33,23 | 2.290.173 | 33,37 | 32,66 | 33,00 | 00:00:00 | | 2017-08-30 | 33,11 | 3.616.593 | 33,44 | 33,10 | 33,39 | 00:00:00 | | 2017-08-31 | 31,92 | 6.831.311 | 33,15 | 31,92 | 33,05 | 00:00:00 | | 2017-09-01 | 31,85 | 3.557.672 | 32,23 | 31,85 | 32,02 | 00:00:00 | | 2017-09-04 | 31,55 | 3.033.762 | 31,81 | 31,41 | 31,63 | 00:00:00 | | 2017-09-05 | 31,17 | 3.312.361 | 31,50 | 31,07 | 31,40 | 00:00:00 | | 2017-09-06 | 31,20 | 2.576.175 | 31,26 | 30,92 | 31,03 | 00:00:00 | | 2017-09-07 | 31,12 | 4.600.729 | 31,50 | 31,12 | 31,35 | 00:00:00 | | 2017-09-08 | 30,90 | 3.535.706 | 31,13 | 30,58 | 31,11 | 00:00:00 | | 2017-09-11 | 31,45 | 4.670.759 | 31,55 | 31,05 | 31,12 | 00:00:00 | | 2017-09-12 | 32,05 | 4.184.996 | 32,24 | 31,63 | 31,67 | 00:00:00 | | 2017-09-13 | 32,18 | 4.408.906 | 32,30 | 31,80 | 31,96 | 00:00:00 | | 2017-09-14 | 32,35 | 2.442.887 | 32,35 | 32,04 | 32,29 | 00:00:00 | | 2017-09-15 | 32,65 | 8.624.646 | 32,80 | 32,22 | 32,35 | 00:00:00 | | 2017-09-18 | 32,54 | 2.540.634 | 32,81 | 32,49 | 32,69 | 00:00:00 | | 2017-09-19 | 32,69 | 4.922.602 | 32,72 | 31,64 | 31,99 | 00:00:00 | | 2017-09-20 | 32,41 | 5.802.180 | 32,43 | 31,72 | 32,20 | 00:00:00 | | 2017-09-21 | 32,00 | 5.684.049 | 32,50 | 31,78 | 32,49 | 00:00:00 | | 2017-09-22 | 31,91 | 2.864.989 | 32,10 | 31,82 | 32,00 | 00:00:00 | | 2017-09-25 | 31,53 | 3.718.638 | 31,73 | 31,41 | 31,58 | 00:00:00 | | 2017-09-26 | 31,52 | 2.700.886 | 31,64 | 31,39 | 31,57 | 00:00:00 | | 2017-09-27 | 31,59 | 3.564.317 | 31,81 | 31,36 | 31,63 | 00:00:00 | | 2017-09-28 | 31,71 | 2.759.422 | 31,87 | 31,41 | 31,60 | 00:00:00 | | 2017-09-29 | 31,89 | 3.551.046 | 31,96 | 31,45 | 31,81 | 00:00:00 | | 2017-10-02 | 31,47 | 4.653.519 | 31,84 | 31,29 | 31,74 | 00:00:00 | | 2017-10-03 | 31,31 | 2.882.346 | 31,51 | 31,06 | 31,47 | 00:00:00 | | 2017-10-04 | 30,66 | 5.541.233 | 31,30 | 30,62 | 31,28 | 00:00:00 | | 2017-10-05 | 31,24 | 10.006.018 | 31,33 | 30,60 | 30,73 | 00:00:00 | | 2017-10-06 | 30,95 | 3.281.242 | 31,29 | 30,83 | 31,19 | 00:00:00 | | 2017-10-09 | 31,30 | 2.529.748 | 31,50 | 31,19 | 31,25 | 00:00:00 | | 2017-10-10 | 31,00 | 5.067.911 | 31,30 | 30,83 | 31,30 | 00:00:00 | | 2017-10-11 | 31,40 | 3.660.293 | 31,55 | 31,11 | 31,23 | 00:00:00 | | 2017-10-12 | 31,40 | 5.053.424 | 31,53 | 31,30 | 31,48 | 00:00:00 | | 2017-10-13 | 31,18 | 2.349.510 | 31,42 | 31,07 | 31,40 | 00:00:00 | | 2017-10-16 | 31,12 | 1.689.171 | 31,30 | 31,01 | 31,17 | 00:00:00 | | 2017-10-17 | 31,45 | 9.033.315 | 31,67 | 30,97 | 31,05 | 00:00:00 | | 2017-10-18 | 31,26 | 4.457.770 | 31,59 | 31,13 | 31,57 | 00:00:00 | | 2017-10-19 | 30,90 | 3.409.561 | 31,35 | 30,90 | 31,30 | 00:00:00 | | 2017-10-20 | 30,99 | 6.296.763 | 31,04 | 30,74 | 31,04 | 00:00:00 | | 2017-10-23 | 30,95 | 11.951.745 | 31,13 | 30,82 | 30,97 | 00:00:00 | | 2017-10-24 | 30,92 | 46.302.905 | 31,16 | 30,85 | 30,87 | 00:00:00 | | 2017-10-25 | 30,60 | 17.302.925 | 31,01 | 30,60 | 30,91 | 00:00:00 | | 2017-10-26 | 31,48 | 35.838.439 | 31,58 | 30,58 | 30,72 | 00:00:00 | | 2017-10-27 | 31,26 | 3.276.305 | 31,62 | 31,22 | 31,52 | 00:00:00 | | 2017-10-30 | 32,19 | 3.686.746 | 32,37 | 31,47 | 31,51 | 00:00:00 | | 2017-10-31 | 32,10 | 23.535.675 | 32,36 | 31,86 | 31,99 | 00:00:00 | | 2017-11-01 | 31,47 | 8.783.038 | 32,31 | 31,42 | 32,31 | 00:00:00 | | 2017-11-02 | 31,20 | 2.632.033 | 31,65 | 31,09 | 31,48 | 00:00:00 | | 2017-11-03 | 31,15 | 7.099.524 | 31,46 | 31,08 | 31,30 | 00:00:00 | | 2017-12-11 | 31,15 | 1.964.769 | 31,33 | 31,00 | 31,22 | 00:00:00 | | 2017-12-12 | 30,77 | 4.300.034 | 31,24 | 30,48 | 31,23 | 00:00:00 | | 2017-12-13 | 31,30 | 9.112.883 | 32,15 | 31,29 | 32,00 | 00:00:00 | | 2017-12-14 | 30,72 | 3.824.579 | 31,40 | 30,57 | 31,40 | 00:00:00 | | 2017-12-15 | 29,96 | 10.373.265 | 30,59 | 29,81 | 30,59 | 00:00:00 | | 2017-12-18 | 30,01 | 6.801.471 | 30,39 | 29,85 | 30,23 | 00:00:00 | | 2017-12-19 | 29,81 | 3.403.820 | 30,17 | 29,81 | 29,96 | 00:00:00 | | 2017-12-20 | 29,53 | 3.076.271 | 29,91 | 29,49 | 29,86 | 00:00:00 | | 2017-12-21 | 29,93 | 6.492.388 | 30,15 | 29,36 | 29,54 | 00:00:00 | | 2017-12-22 | 29,62 | 3.516.581 | 29,81 | 29,48 | 29,66 | 00:00:00 | | 2017-12-27 | 29,58 | 1.480.029 | 29,78 | 29,45 | 29,71 | 00:00:00 | | 2017-12-28 | 29,17 | 1.822.190 | 29,62 | 29,11 | 29,60 | 00:00:00 | | 2017-12-29 | 29,05 | 2.405.546 | 29,30 | 28,90 | 29,18 | 00:00:00 | | 2018-01-02 | 28,90 | 3.037.410 | 29,10 | 28,76 | 28,99 | 00:00:00 | | 2018-01-03 | 28,87 | 4.832.535 | 29,16 | 28,78 | 28,80 | 00:00:00 | | 2018-01-04 | 29,02 | 3.619.000 | 29,30 | 28,92 | 29,04 | 00:00:00 | | 2018-01-05 | 29,60 | 3.937.084 | 29,62 | 29,10 | 29,25 | 00:00:00 | | 2018-01-08 | 29,50 | 2.590.149 | 29,79 | 29,50 | 29,73 | 00:00:00 | | 2018-01-09 | 29,60 | 2.450.126 | 29,75 | 29,46 | 29,62 | 00:00:00 | | 2018-01-10 | 28,85 | 5.102.195 | 29,63 | 28,85 | 29,62 | 00:00:00 | | 2018-01-11 | 28,55 | 3.491.064 | 29,08 | 28,55 | 29,08 | 00:00:00 | | 2018-01-12 | 28,69 | 2.248.507 | 28,88 | 28,65 | 28,70 | 00:00:00 | | 2018-01-15 | 28,75 | 2.370.140 | 28,92 | 28,73 | 28,80 | 00:00:00 | | 2018-01-16 | 28,66 | 3.780.101 | 28,94 | 28,66 | 28,90 | 00:00:00 | | 2018-01-17 | 28,72 | 4.935.179 | 28,80 | 28,52 | 28,66 | 00:00:00 | | 2018-01-18 | 28,33 | 3.936.648 | 28,99 | 28,21 | 28,75 | 00:00:00 | | 2018-01-19 | 28,56 | 2.857.890 | 28,69 | 28,24 | 28,35 | 00:00:00 | | 2018-01-22 | 28,72 | 6.730.120 | 28,95 | 28,62 | 28,71 | 00:00:00 | | 2018-01-23 | 29,00 | 4.245.110 | 29,02 | 28,78 | 28,95 | 00:00:00 | | 2018-01-24 | 29,00 | 2.669.660 | 29,13 | 28,72 | 28,96 | 00:00:00 | | 2018-01-25 | 28,96 | 3.180.239 | 29,50 | 28,88 | 29,04 | 00:00:00 | | 2018-01-26 | 29,01 | 1.663.573 | 29,14 | 28,90 | 29,14 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
