|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-05 | 23,76 | 1.069.600 | 24,79 | 23,41 | 23,80 | 00:00:00 | | 2002-12-06 | 23,76 | 0 | 23,76 | 23,76 | 23,76 | 00:00:00 | | 2002-12-09 | 23,99 | 1.550.700 | 24,21 | 22,62 | 22,62 | 00:00:00 | | 2002-12-10 | 23,20 | 1.961.900 | 24,88 | 23,15 | 23,83 | 00:00:00 | | 2002-12-11 | 23,60 | 784.900 | 23,80 | 23,13 | 23,44 | 00:00:00 | | 2002-12-12 | 24,13 | 1.196.600 | 24,60 | 23,53 | 23,80 | 00:00:00 | | 2002-12-13 | 23,54 | 1.504.100 | 24,30 | 23,26 | 24,06 | 00:00:00 | | 2002-12-16 | 23,60 | 1.274.400 | 23,86 | 23,00 | 23,00 | 00:00:00 | | 2002-12-17 | 22,94 | 2.366.200 | 23,91 | 22,81 | 23,70 | 00:00:00 | | 2002-12-18 | 23,08 | 1.777.000 | 23,20 | 22,27 | 23,15 | 00:00:00 | | 2002-12-19 | 22,33 | 1.481.400 | 23,10 | 22,24 | 22,91 | 00:00:00 | | 2002-12-20 | 22,04 | 1.455.800 | 22,70 | 22,02 | 22,58 | 00:00:00 | | 2002-12-23 | 22,83 | 877.400 | 22,87 | 22,01 | 22,01 | 00:00:00 | | 2002-12-24 | 22,83 | 0 | 22,83 | 22,83 | 22,83 | 00:00:00 | | 2002-12-25 | 22,83 | 0 | 22,83 | 22,83 | 22,83 | 00:00:00 | | 2002-12-26 | 22,83 | 0 | 22,83 | 22,83 | 22,83 | 00:00:00 | | 2002-12-27 | 22,35 | 470.500 | 22,80 | 22,27 | 22,27 | 00:00:00 | | 2002-12-30 | 22,51 | 646.200 | 22,99 | 22,05 | 22,23 | 00:00:00 | | 2002-12-31 | 22,51 | 0 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2003-01-01 | 22,51 | 0 | 22,51 | 22,51 | 22,51 | 00:00:00 | | 2003-01-02 | 22,40 | 1.943.600 | 22,59 | 22,03 | 22,41 | 00:00:00 | | 2003-01-03 | 22,15 | 726.400 | 22,80 | 21,95 | 22,35 | 00:00:00 | | 2003-01-06 | 22,15 | 0 | 22,15 | 22,15 | 22,15 | 00:00:00 | | 2003-01-07 | 22,18 | 1.089.300 | 22,49 | 22,01 | 22,10 | 00:00:00 | | 2003-01-08 | 21,40 | 1.019.300 | 22,40 | 21,24 | 22,18 | 00:00:00 | | 2003-01-09 | 21,99 | 1.569.900 | 21,99 | 20,86 | 21,27 | 00:00:00 | | 2003-01-10 | 22,04 | 1.507.800 | 22,21 | 21,67 | 21,93 | 00:00:00 | | 2003-01-13 | 21,95 | 1.207.000 | 22,45 | 21,80 | 22,03 | 00:00:00 | | 2003-01-14 | 22,50 | 1.142.000 | 22,50 | 21,86 | 22,18 | 00:00:00 | | 2003-01-15 | 22,16 | 2.230.400 | 23,00 | 22,15 | 22,60 | 00:00:00 | | 2003-01-16 | 22,40 | 1.504.500 | 22,85 | 22,10 | 22,15 | 00:00:00 | | 2003-01-17 | 22,09 | 918.300 | 22,49 | 21,90 | 22,49 | 00:00:00 | | 2003-01-20 | 22,14 | 713.000 | 22,29 | 21,92 | 22,09 | 00:00:00 | | 2003-01-21 | 21,87 | 1.250.800 | 22,73 | 21,84 | 22,40 | 00:00:00 | | 2003-01-22 | 22,17 | 1.521.700 | 22,26 | 21,86 | 22,00 | 00:00:00 | | 2003-01-23 | 21,76 | 840.400 | 22,58 | 21,68 | 22,13 | 00:00:00 | | 2003-01-24 | 22,00 | 1.076.900 | 22,15 | 21,69 | 21,82 | 00:00:00 | | 2003-01-27 | 22,00 | 0 | 22,00 | 22,00 | 22,00 | 00:00:00 | | 2003-01-28 | 21,32 | 1.239.900 | 21,90 | 21,07 | 21,90 | 00:00:00 | | 2003-01-29 | 21,72 | 1.741.600 | 21,90 | 21,30 | 21,58 | 00:00:00 | | 2003-01-30 | 22,55 | 868.000 | 22,69 | 21,72 | 21,80 | 00:00:00 | | 2003-01-31 | 22,18 | 1.193.400 | 22,49 | 21,85 | 22,30 | 00:00:00 | | 2003-02-03 | 22,50 | 1.150.300 | 22,69 | 21,95 | 22,12 | 00:00:00 | | 2003-02-04 | 21,94 | 978.800 | 22,47 | 21,85 | 22,25 | 00:00:00 | | 2003-02-05 | 22,05 | 1.120.500 | 22,19 | 21,52 | 21,86 | 00:00:00 | | 2003-02-06 | 21,95 | 958.500 | 22,45 | 21,74 | 21,95 | 00:00:00 | | 2003-02-07 | 22,21 | 1.279.200 | 22,24 | 21,77 | 21,77 | 00:00:00 | | 2003-02-10 | 21,80 | 906.600 | 22,24 | 21,66 | 22,04 | 00:00:00 | | 2003-02-11 | 22,05 | 693.200 | 22,15 | 21,71 | 21,71 | 00:00:00 | | 2003-02-12 | 22,04 | 590.700 | 22,10 | 21,83 | 22,01 | 00:00:00 | | 2003-02-13 | 21,55 | 610.700 | 22,40 | 21,55 | 21,82 | 00:00:00 | | 2003-02-14 | 22,12 | 879.100 | 22,45 | 21,56 | 21,74 | 00:00:00 | | 2003-02-17 | 22,41 | 685.100 | 22,60 | 22,07 | 22,07 | 00:00:00 | | 2003-02-18 | 22,55 | 876.900 | 22,94 | 22,25 | 22,25 | 00:00:00 | | 2003-02-19 | 22,40 | 708.800 | 22,65 | 22,30 | 22,65 | 00:00:00 | | 2003-02-20 | 22,15 | 1.106.700 | 22,60 | 22,00 | 22,49 | 00:00:00 | | 2003-02-21 | 21,94 | 866.100 | 22,46 | 21,83 | 22,00 | 00:00:00 | | 2003-02-24 | 21,71 | 790.700 | 22,19 | 21,70 | 21,97 | 00:00:00 | | 2003-02-25 | 21,60 | 1.425.400 | 21,85 | 21,32 | 21,75 | 00:00:00 | | 2003-02-26 | 22,55 | 2.179.700 | 22,78 | 21,62 | 21,67 | 00:00:00 | | 2003-02-27 | 22,95 | 1.758.500 | 23,10 | 22,36 | 22,63 | 00:00:00 | | 2003-02-28 | 22,40 | 1.319.400 | 22,90 | 22,29 | 22,84 | 00:00:00 | | 2003-03-03 | 22,68 | 899.900 | 23,19 | 22,30 | 22,37 | 00:00:00 | | 2003-03-04 | 22,15 | 803.200 | 22,43 | 22,07 | 22,41 | 00:00:00 | | 2003-03-05 | 23,27 | 1.625.200 | 23,44 | 22,04 | 22,35 | 00:00:00 | | 2003-03-06 | 22,80 | 1.531.200 | 23,30 | 22,75 | 23,27 | 00:00:00 | | 2003-03-07 | 22,19 | 1.034.200 | 23,00 | 22,05 | 22,51 | 00:00:00 | | 2003-03-10 | 21,95 | 724.200 | 22,59 | 21,95 | 22,21 | 00:00:00 | | 2003-03-11 | 21,95 | 1.064.100 | 22,33 | 21,65 | 21,90 | 00:00:00 | | 2003-03-12 | 21,39 | 1.911.900 | 22,18 | 21,30 | 21,91 | 00:00:00 | | 2003-03-13 | 21,66 | 1.162.100 | 21,90 | 21,51 | 21,79 | 00:00:00 | | 2003-03-14 | 21,85 | 1.836.200 | 22,00 | 21,68 | 21,80 | 00:00:00 | | 2003-03-17 | 22,50 | 1.447.500 | 22,50 | 21,38 | 21,81 | 00:00:00 | | 2003-03-18 | 23,09 | 1.534.400 | 23,25 | 22,10 | 22,48 | 00:00:00 | | 2003-03-19 | 23,05 | 1.158.100 | 23,80 | 22,60 | 23,15 | 00:00:00 | | 2003-03-20 | 22,90 | 618.300 | 23,45 | 22,66 | 23,01 | 00:00:00 | | 2003-03-21 | 18,40 | 23.298.600 | 19,42 | 18,40 | 18,49 | 00:00:00 | | 2003-03-24 | 17,82 | 6.867.900 | 18,71 | 17,51 | 18,50 | 00:00:00 | | 2003-03-25 | 18,15 | 2.161.800 | 18,22 | 17,71 | 17,71 | 00:00:00 | | 2003-03-26 | 18,69 | 4.075.500 | 18,74 | 18,20 | 18,34 | 00:00:00 | | 2003-03-27 | 18,65 | 2.257.600 | 18,81 | 18,51 | 18,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
