|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-27 | 26,49 | 2.620.816 | 26,73 | 26,34 | 26,62 | 00:00:00 | | 2018-09-28 | 26,11 | 2.995.913 | 26,51 | 26,00 | 26,35 | 00:00:00 | | 2018-10-01 | 26,45 | 5.015.732 | 26,56 | 26,04 | 26,11 | 00:00:00 | | 2018-10-02 | 25,51 | 3.698.688 | 26,30 | 25,29 | 26,27 | 00:00:00 | | 2018-10-03 | 25,70 | 2.901.595 | 25,96 | 25,63 | 25,75 | 00:00:00 | | 2018-10-04 | 25,51 | 2.241.399 | 25,73 | 25,30 | 25,70 | 00:00:00 | | 2018-10-05 | 25,41 | 2.711.771 | 25,51 | 25,27 | 25,46 | 00:00:00 | | 2018-10-08 | 25,10 | 2.449.227 | 25,33 | 25,02 | 25,28 | 00:00:00 | | 2018-10-09 | 25,12 | 3.379.203 | 25,19 | 24,77 | 25,11 | 00:00:00 | | 2018-10-10 | 24,89 | 15.015.351 | 25,08 | 24,56 | 25,05 | 00:00:00 | | 2018-10-11 | 24,82 | 1.453.394 | 24,89 | 24,41 | 24,52 | 00:00:00 | | 2018-10-12 | 24,39 | 4.409.514 | 25,12 | 24,25 | 25,02 | 00:00:00 | | 2018-10-15 | 24,56 | 1.938.744 | 24,61 | 24,10 | 24,31 | 00:00:00 | | 2018-10-16 | 25,04 | 3.698.670 | 25,26 | 24,41 | 24,64 | 00:00:00 | | 2018-10-17 | 24,71 | 8.772.447 | 25,34 | 24,57 | 25,17 | 00:00:00 | | 2018-10-18 | 24,61 | 13.614.495 | 24,95 | 24,53 | 24,68 | 00:00:00 | | 2018-10-19 | 24,35 | 26.616.044 | 24,90 | 24,33 | 24,60 | 00:00:00 | | 2018-10-22 | 24,07 | 23.182.854 | 24,61 | 24,00 | 24,59 | 00:00:00 | | 2018-10-23 | 24,05 | 5.888.969 | 24,07 | 23,63 | 23,80 | 00:00:00 | | 2018-10-24 | 24,55 | 75.969.907 | 24,86 | 24,41 | 24,48 | 00:00:00 | | 2018-10-25 | 24,83 | 24.952.893 | 25,03 | 24,56 | 24,56 | 00:00:00 | | 2018-10-26 | 24,75 | 2.769.936 | 24,83 | 24,40 | 24,60 | 00:00:00 | | 2018-10-29 | 24,96 | 12.680.153 | 25,24 | 24,68 | 24,87 | 00:00:00 | | 2018-10-30 | 25,15 | 2.286.551 | 25,30 | 24,93 | 25,05 | 00:00:00 | | 2018-10-31 | 24,93 | 74.186.928 | 25,12 | 24,74 | 24,97 | 00:00:00 | | 2018-11-01 | 25,49 | 28.975.059 | 25,69 | 24,94 | 25,03 | 00:00:00 | | 2018-11-02 | 25,24 | 25.660.191 | 25,75 | 25,06 | 25,72 | 00:00:00 | | 2018-11-05 | 25,28 | 31.288.631 | 25,41 | 25,10 | 25,20 | 00:00:00 | | 2018-11-06 | 25,01 | 21.690.090 | 25,22 | 24,76 | 25,19 | 00:00:00 | | 2018-11-07 | 26,31 | 17.114.635 | 26,37 | 25,13 | 25,13 | 00:00:00 | | 2018-11-08 | 26,27 | 2.529.851 | 26,37 | 25,96 | 26,30 | 00:00:00 | | 2018-11-09 | 26,42 | 2.458.918 | 26,45 | 26,00 | 26,27 | 00:00:00 | | 2018-11-12 | 26,30 | 699.212 | 26,51 | 26,23 | 26,47 | 00:00:00 | | 2018-11-13 | 26,11 | 3.934.378 | 26,34 | 25,92 | 26,28 | 00:00:00 | | 2018-11-15 | 25,71 | 2.605.858 | 25,98 | 25,40 | 25,81 | 00:00:00 | | 2018-11-16 | 25,65 | 3.628.863 | 25,89 | 25,49 | 25,86 | 00:00:00 | | 2018-11-19 | 25,19 | 3.415.556 | 25,74 | 25,14 | 25,67 | 00:00:00 | | 2018-11-20 | 24,93 | 7.924.942 | 25,06 | 24,70 | 25,01 | 00:00:00 | | 2018-11-21 | 25,55 | 10.533.110 | 25,58 | 24,86 | 24,96 | 00:00:00 | | 2018-11-22 | 25,90 | 2.697.628 | 25,95 | 25,47 | 25,47 | 00:00:00 | | 2018-11-23 | 26,20 | 2.803.308 | 26,26 | 25,73 | 25,82 | 00:00:00 | | 2018-11-26 | 26,61 | 1.374.404 | 26,77 | 26,33 | 26,41 | 00:00:00 | | 2018-11-27 | 26,93 | 6.334.332 | 27,29 | 26,61 | 26,68 | 00:00:00 | | 2018-11-28 | 27,39 | 8.493.449 | 27,65 | 27,07 | 27,12 | 00:00:00 | | 2018-11-29 | 27,31 | 3.960.104 | 27,71 | 27,14 | 27,62 | 00:00:00 | | 2018-11-30 | 27,09 | 3.208.414 | 27,33 | 26,99 | 27,33 | 00:00:00 | | 2018-12-03 | 27,72 | 4.089.652 | 27,79 | 27,32 | 27,59 | 00:00:00 | | 2018-12-04 | 27,35 | 480.579 | 27,67 | 27,33 | 27,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 > >> |
|
