|
 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 | | 2018-01-26 | 29,01 | 1.663.573 | 29,14 | 28,90 | 29,14 | 00:00:00 | | 2018-01-29 | 29,18 | 3.428.159 | 29,24 | 28,88 | 29,09 | 00:00:00 | | 2018-01-30 | 29,05 | 2.729.022 | 29,34 | 28,93 | 29,16 | 00:00:00 | | 2018-01-31 | 28,87 | 3.912.993 | 29,19 | 28,67 | 29,11 | 00:00:00 | | 2018-02-01 | 28,29 | 3.385.139 | 28,93 | 28,18 | 28,91 | 00:00:00 | | 2018-02-02 | 27,65 | 3.672.086 | 28,27 | 27,64 | 28,26 | 00:00:00 | | 2018-02-05 | 27,37 | 5.288.478 | 27,60 | 27,22 | 27,50 | 00:00:00 | | 2018-02-06 | 26,63 | 6.872.735 | 27,38 | 26,54 | 26,77 | 00:00:00 | | 2018-02-07 | 26,75 | 9.475.416 | 27,08 | 26,40 | 27,08 | 00:00:00 | | 2018-02-08 | 26,16 | 7.486.104 | 26,70 | 26,04 | 26,59 | 00:00:00 | | 2018-02-09 | 26,11 | 7.195.769 | 26,37 | 25,97 | 26,00 | 00:00:00 | | 2018-02-12 | 26,52 | 3.859.086 | 26,93 | 26,50 | 26,65 | 00:00:00 | | 2018-02-13 | 26,00 | 3.933.861 | 26,63 | 26,00 | 26,59 | 00:00:00 | | 2018-02-14 | 26,27 | 4.433.238 | 26,53 | 26,01 | 26,19 | 00:00:00 | | 2018-02-15 | 26,44 | 3.135.050 | 26,59 | 26,23 | 26,48 | 00:00:00 | | 2018-02-16 | 26,82 | 3.592.181 | 26,96 | 26,65 | 26,66 | 00:00:00 | | 2018-02-19 | 26,66 | 2.255.154 | 26,96 | 26,66 | 26,91 | 00:00:00 | | 2018-02-20 | 27,33 | 3.656.794 | 27,42 | 26,68 | 26,70 | 00:00:00 | | 2018-02-21 | 27,03 | 1.911.905 | 27,37 | 26,81 | 27,36 | 00:00:00 | | 2018-02-22 | 26,90 | 2.156.375 | 26,98 | 26,64 | 26,84 | 00:00:00 | | 2018-02-23 | 25,00 | 14.261.439 | 27,02 | 24,75 | 26,99 | 00:00:00 | | 2018-02-26 | 25,47 | 6.019.314 | 25,52 | 25,06 | 25,25 | 00:00:00 | | 2018-02-27 | 25,25 | 4.326.649 | 25,50 | 25,20 | 25,49 | 00:00:00 | | 2018-02-28 | 24,96 | 4.551.260 | 25,17 | 24,88 | 25,10 | 00:00:00 | | 2018-03-01 | 24,57 | 3.942.449 | 24,98 | 24,56 | 24,86 | 00:00:00 | | 2018-03-02 | 24,00 | 5.443.783 | 24,58 | 23,92 | 24,55 | 00:00:00 | | 2018-03-05 | 24,11 | 3.757.877 | 24,27 | 23,93 | 24,02 | 00:00:00 | | 2018-03-06 | 24,22 | 3.550.302 | 24,50 | 24,06 | 24,24 | 00:00:00 | | 2018-03-07 | 23,94 | 2.551.449 | 24,22 | 23,94 | 24,05 | 00:00:00 | | 2018-03-08 | 23,95 | 3.040.607 | 24,05 | 23,81 | 23,99 | 00:00:00 | | 2018-03-09 | 24,07 | 2.375.272 | 24,23 | 23,90 | 23,92 | 00:00:00 | | 2018-03-12 | 24,31 | 3.217.595 | 24,36 | 24,13 | 24,32 | 00:00:00 | | 2018-03-13 | 24,26 | 4.797.270 | 24,70 | 24,11 | 24,22 | 00:00:00 | | 2018-03-14 | 25,19 | 11.201.036 | 25,48 | 23,00 | 24,45 | 00:00:00 | | 2018-03-15 | 25,45 | 6.694.578 | 25,58 | 24,85 | 25,52 | 00:00:00 | | 2018-03-16 | 25,87 | 11.506.039 | 25,96 | 25,38 | 25,56 | 00:00:00 | | 2018-03-19 | 26,14 | 4.919.667 | 26,31 | 25,61 | 25,82 | 00:00:00 | | 2018-03-20 | 26,20 | 7.590.838 | 26,20 | 25,62 | 26,16 | 00:00:00 | | 2018-03-21 | 25,81 | 3.897.988 | 26,27 | 25,79 | 26,20 | 00:00:00 | | 2018-03-22 | 25,46 | 6.571.023 | 25,72 | 25,26 | 25,60 | 00:00:00 | | 2018-03-23 | 25,08 | 3.742.557 | 25,32 | 24,98 | 25,11 | 00:00:00 | | 2018-03-26 | 24,68 | 3.684.282 | 25,18 | 24,55 | 25,10 | 00:00:00 | | 2018-03-27 | 25,08 | 3.376.578 | 25,14 | 24,86 | 25,01 | 00:00:00 | | 2018-03-28 | 25,49 | 2.943.788 | 25,52 | 24,84 | 24,95 | 00:00:00 | | 2018-03-29 | 25,43 | 3.323.431 | 25,72 | 25,33 | 25,58 | 00:00:00 | | 2018-04-03 | 25,69 | 3.213.792 | 25,77 | 25,12 | 25,36 | 00:00:00 | | 2018-04-04 | 25,56 | 3.284.132 | 25,80 | 25,44 | 25,70 | 00:00:00 | | 2018-04-05 | 26,19 | 3.994.602 | 26,25 | 25,82 | 25,90 | 00:00:00 | | 2018-04-06 | 26,04 | 3.628.349 | 26,05 | 25,77 | 26,05 | 00:00:00 | | 2018-04-09 | 26,09 | 2.541.501 | 26,45 | 26,04 | 26,18 | 00:00:00 | | 2018-04-10 | 25,65 | 3.423.408 | 26,20 | 25,61 | 26,12 | 00:00:00 | | 2018-04-11 | 25,42 | 3.367.804 | 25,72 | 25,29 | 25,64 | 00:00:00 | | 2018-04-12 | 25,18 | 3.272.483 | 25,55 | 25,11 | 25,36 | 00:00:00 | | 2018-04-13 | 24,55 | 14.473.648 | 25,16 | 24,55 | 25,10 | 00:00:00 | | 2018-04-16 | 24,65 | 10.528.659 | 24,75 | 24,54 | 24,60 | 00:00:00 | | 2018-04-17 | 25,17 | 5.478.919 | 25,29 | 24,60 | 24,71 | 00:00:00 | | 2018-04-18 | 24,95 | 28.468.514 | 25,31 | 24,90 | 25,15 | 00:00:00 | | 2018-04-19 | 24,62 | 83.546.823 | 25,18 | 24,53 | 25,07 | 00:00:00 | | 2018-04-20 | 24,49 | 7.381.035 | 24,87 | 24,40 | 24,55 | 00:00:00 | | 2018-04-23 | 24,45 | 22.025.288 | 24,65 | 24,42 | 24,50 | 00:00:00 | | 2018-04-24 | 24,81 | 40.270.062 | 24,99 | 24,38 | 24,42 | 00:00:00 | | 2018-04-25 | 25,33 | 5.762.677 | 25,39 | 24,70 | 24,74 | 00:00:00 | | 2018-04-26 | 25,55 | 3.841.657 | 25,56 | 25,24 | 25,35 | 00:00:00 | | 2018-04-27 | 25,36 | 71.463.084 | 25,55 | 25,21 | 25,30 | 00:00:00 | | 2018-04-30 | 25,78 | 20.114.892 | 25,86 | 25,21 | 25,38 | 00:00:00 | | 2018-05-02 | 26,37 | 51.000.099 | 26,40 | 25,62 | 25,90 | 00:00:00 | | 2018-05-03 | 26,27 | 24.412.561 | 26,47 | 26,18 | 26,40 | 00:00:00 | | 2018-05-04 | 26,60 | 4.172.499 | 26,60 | 26,28 | 26,37 | 00:00:00 | | 2018-05-07 | 26,62 | 2.910.618 | 26,75 | 26,54 | 26,57 | 00:00:00 | | 2018-05-08 | 26,77 | 4.768.030 | 26,78 | 26,54 | 26,57 | 00:00:00 | | 2018-05-09 | 27,10 | 12.531.645 | 27,13 | 26,65 | 26,85 | 00:00:00 | | 2018-05-10 | 26,97 | 3.883.896 | 27,18 | 26,84 | 27,15 | 00:00:00 | | 2018-05-11 | 26,75 | 3.338.873 | 27,10 | 26,73 | 27,00 | 00:00:00 | | 2018-05-14 | 26,87 | 6.211.436 | 26,99 | 26,64 | 26,84 | 00:00:00 | | 2018-05-15 | 26,68 | 2.857.058 | 26,81 | 26,52 | 26,76 | 00:00:00 | | 2018-05-16 | 26,87 | 3.559.227 | 27,07 | 26,55 | 26,74 | 00:00:00 | | 2018-05-17 | 27,92 | 4.580.055 | 27,94 | 26,88 | 26,90 | 00:00:00 | | 2018-05-18 | 27,76 | 5.841.111 | 28,09 | 27,53 | 27,86 | 00:00:00 | | 2018-05-21 | 27,58 | 2.438.472 | 27,95 | 27,50 | 27,86 | 00:00:00 | | 2018-05-22 | 27,30 | 2.783.434 | 27,63 | 27,30 | 27,60 | 00:00:00 | | 2018-05-23 | 27,45 | 5.081.706 | 27,48 | 26,95 | 27,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
