|
 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 | | 2018-05-23 | 27,45 | 5.081.706 | 27,48 | 26,95 | 27,24 | 00:00:00 | | 2018-05-24 | 28,36 | 6.596.488 | 28,66 | 27,77 | 27,83 | 00:00:00 | | 2018-05-25 | 28,36 | 5.282.573 | 28,80 | 27,90 | 28,39 | 00:00:00 | | 2018-05-28 | 28,45 | 2.925.145 | 28,59 | 28,21 | 28,49 | 00:00:00 | | 2018-05-29 | 28,05 | 4.590.700 | 28,35 | 27,90 | 28,19 | 00:00:00 | | 2018-05-30 | 27,40 | 5.555.827 | 28,16 | 27,25 | 27,99 | 00:00:00 | | 2018-05-31 | 27,01 | 4.586.072 | 27,59 | 26,83 | 27,47 | 00:00:00 | | 2018-06-05 | 28,46 | 4.249.598 | 28,73 | 28,09 | 28,15 | 00:00:00 | | 2018-06-11 | 28,28 | 1.436.316 | 28,57 | 28,10 | 28,40 | 00:00:00 | | 2018-06-12 | 28,68 | 83.766 | 28,70 | 28,54 | 28,62 | 00:00:00 | | 2018-06-13 | 29,65 | 4.136.254 | 29,80 | 27,60 | 29,15 | 00:00:00 | | 2018-06-14 | 30,07 | 4.281.539 | 30,12 | 29,63 | 29,70 | 00:00:00 | | 2018-06-15 | 29,93 | 9.271.571 | 30,15 | 29,77 | 30,10 | 00:00:00 | | 2018-06-19 | 29,43 | 1.676.167 | 29,50 | 29,01 | 29,20 | 00:00:00 | | 2018-06-20 | 29,44 | 2.616.748 | 29,90 | 29,37 | 29,81 | 00:00:00 | | 2018-06-21 | 29,61 | 3.628.764 | 29,78 | 29,36 | 29,53 | 00:00:00 | | 2018-06-22 | 29,81 | 2.361.926 | 29,90 | 29,52 | 29,58 | 00:00:00 | | 2018-06-25 | 29,51 | 2.470.599 | 29,69 | 29,34 | 29,36 | 00:00:00 | | 2018-06-26 | 29,74 | 4.276.146 | 29,84 | 29,40 | 29,56 | 00:00:00 | | 2018-06-27 | 29,78 | 2.619.539 | 30,05 | 29,34 | 29,79 | 00:00:00 | | 2018-06-28 | 29,47 | 2.239.532 | 29,92 | 29,33 | 29,65 | 00:00:00 | | 2018-06-29 | 29,26 | 2.756.023 | 29,75 | 29,07 | 29,67 | 00:00:00 | | 2018-07-02 | 29,27 | 2.628.911 | 29,44 | 28,77 | 28,96 | 00:00:00 | | 2018-07-03 | 29,58 | 3.447.238 | 29,66 | 29,38 | 29,44 | 00:00:00 | | 2018-07-04 | 29,68 | 5.778.780 | 29,79 | 29,38 | 29,48 | 00:00:00 | | 2018-07-05 | 29,59 | 2.771.593 | 29,79 | 29,51 | 29,78 | 00:00:00 | | 2018-07-06 | 29,64 | 2.401.872 | 29,72 | 29,47 | 29,59 | 00:00:00 | | 2018-07-09 | 30,03 | 2.379.150 | 30,30 | 29,68 | 29,78 | 00:00:00 | | 2018-07-10 | 30,00 | 1.917.429 | 30,16 | 29,90 | 30,04 | 00:00:00 | | 2018-07-11 | 29,34 | 3.350.333 | 29,88 | 29,31 | 29,81 | 00:00:00 | | 2018-07-12 | 29,45 | 1.848.092 | 29,58 | 29,21 | 29,48 | 00:00:00 | | 2018-07-13 | 29,27 | 2.537.110 | 29,60 | 29,08 | 29,57 | 00:00:00 | | 2018-07-16 | 29,19 | 1.638.452 | 29,48 | 29,06 | 29,27 | 00:00:00 | | 2018-07-17 | 29,38 | 3.182.222 | 29,43 | 28,84 | 29,18 | 00:00:00 | | 2018-07-18 | 29,33 | 1.863.414 | 29,66 | 29,19 | 29,50 | 00:00:00 | | 2018-07-19 | 29,27 | 1.683.502 | 29,39 | 29,01 | 29,24 | 00:00:00 | | 2018-07-20 | 29,27 | 2.583.522 | 29,50 | 29,07 | 29,30 | 00:00:00 | | 2018-07-23 | 29,19 | 1.793.232 | 29,28 | 28,96 | 29,25 | 00:00:00 | | 2018-07-24 | 28,85 | 2.735.830 | 29,25 | 28,82 | 29,25 | 00:00:00 | | 2018-07-25 | 28,39 | 4.297.188 | 28,90 | 28,27 | 28,80 | 00:00:00 | | 2018-07-26 | 28,64 | 1.869.408 | 28,70 | 28,34 | 28,50 | 00:00:00 | | 2018-07-27 | 28,43 | 2.051.177 | 28,70 | 28,29 | 28,53 | 00:00:00 | | 2018-07-30 | 28,20 | 1.462.561 | 28,54 | 28,13 | 28,30 | 00:00:00 | | 2018-07-31 | 28,05 | 2.537.625 | 28,28 | 27,97 | 28,09 | 00:00:00 | | 2018-08-01 | 27,98 | 2.163.168 | 28,17 | 27,88 | 28,05 | 00:00:00 | | 2018-08-02 | 27,74 | 5.011.723 | 28,00 | 27,61 | 27,93 | 00:00:00 | | 2018-08-03 | 27,75 | 1.710.840 | 28,00 | 27,62 | 27,74 | 00:00:00 | | 2018-08-06 | 27,52 | 2.377.897 | 27,94 | 27,52 | 27,85 | 00:00:00 | | 2018-08-07 | 27,63 | 2.509.990 | 27,81 | 27,35 | 27,53 | 00:00:00 | | 2018-08-08 | 27,51 | 4.270.215 | 27,83 | 27,43 | 27,62 | 00:00:00 | | 2018-08-09 | 28,02 | 2.114.726 | 28,02 | 27,50 | 27,50 | 00:00:00 | | 2018-08-10 | 28,05 | 3.728.552 | 28,28 | 27,83 | 27,92 | 00:00:00 | | 2018-08-13 | 27,86 | 1.472.028 | 28,04 | 27,74 | 28,01 | 00:00:00 | | 2018-08-14 | 27,61 | 2.633.711 | 28,04 | 27,55 | 27,96 | 00:00:00 | | 2018-08-15 | 27,49 | 2.334.116 | 27,77 | 27,33 | 27,67 | 00:00:00 | | 2018-08-16 | 27,32 | 2.616.897 | 27,68 | 27,25 | 27,53 | 00:00:00 | | 2018-08-17 | 27,55 | 2.139.079 | 27,59 | 27,25 | 27,25 | 00:00:00 | | 2018-08-20 | 27,73 | 2.036.498 | 27,85 | 27,50 | 27,67 | 00:00:00 | | 2018-08-21 | 27,97 | 1.838.467 | 28,02 | 27,70 | 27,71 | 00:00:00 | | 2018-08-22 | 28,41 | 2.967.957 | 28,46 | 27,84 | 27,90 | 00:00:00 | | 2018-08-23 | 28,33 | 2.159.045 | 28,77 | 28,23 | 28,50 | 00:00:00 | | 2018-08-24 | 28,54 | 1.682.263 | 28,62 | 28,33 | 28,33 | 00:00:00 | | 2018-08-27 | 28,81 | 1.563.881 | 28,86 | 28,56 | 28,66 | 00:00:00 | | 2018-08-28 | 28,29 | 5.218.634 | 28,65 | 28,29 | 28,65 | 00:00:00 | | 2018-08-29 | 26,69 | 7.279.477 | 27,22 | 26,14 | 27,00 | 00:00:00 | | 2018-08-30 | 26,14 | 4.995.428 | 26,79 | 25,95 | 26,61 | 00:00:00 | | 2018-08-31 | 26,05 | 5.301.130 | 26,24 | 25,77 | 26,15 | 00:00:00 | | 2018-09-03 | 25,50 | 5.662.168 | 26,09 | 25,29 | 26,02 | 00:00:00 | | 2018-09-04 | 25,25 | 3.453.321 | 25,73 | 25,09 | 25,50 | 00:00:00 | | 2018-09-05 | 25,08 | 3.328.685 | 25,32 | 24,91 | 25,25 | 00:00:00 | | 2018-09-06 | 25,01 | 2.578.007 | 25,34 | 24,71 | 24,90 | 00:00:00 | | 2018-09-07 | 25,12 | 1.389.929 | 25,18 | 24,97 | 25,03 | 00:00:00 | | 2018-09-10 | 25,51 | 2.795.766 | 25,62 | 24,98 | 25,22 | 00:00:00 | | 2018-09-11 | 25,52 | 3.433.545 | 25,65 | 25,24 | 25,63 | 00:00:00 | | 2018-09-12 | 26,57 | 5.440.145 | 26,80 | 25,12 | 25,45 | 00:00:00 | | 2018-09-13 | 26,54 | 2.698.994 | 26,94 | 26,42 | 26,74 | 00:00:00 | | 2018-09-14 | 26,62 | 2.661.405 | 26,66 | 26,47 | 26,55 | 00:00:00 | | 2018-09-24 | 26,74 | 2.544.731 | 27,38 | 26,67 | 27,12 | 00:00:00 | | 2018-09-25 | 26,40 | 3.783.074 | 26,89 | 26,18 | 26,79 | 00:00:00 | | 2018-09-26 | 26,46 | 4.227.605 | 26,56 | 26,32 | 26,56 | 00:00:00 | | 2018-09-27 | 26,49 | 2.620.816 | 26,73 | 26,34 | 26,62 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
