|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-27 | 18,65 | 2.257.600 | 18,81 | 18,51 | 18,65 | 00:00:00 | | 2003-03-28 | 18,66 | 2.109.300 | 18,81 | 18,52 | 18,79 | 00:00:00 | | 2003-03-31 | 17,79 | 2.190.000 | 18,60 | 17,67 | 18,55 | 00:00:00 | | 2003-04-01 | 18,28 | 1.150.500 | 18,31 | 17,76 | 17,96 | 00:00:00 | | 2003-04-02 | 18,30 | 1.863.400 | 18,50 | 18,28 | 18,42 | 00:00:00 | | 2003-04-03 | 18,03 | 2.725.200 | 18,30 | 17,87 | 18,20 | 00:00:00 | | 2003-04-04 | 17,98 | 1.707.800 | 18,29 | 17,85 | 18,10 | 00:00:00 | | 2003-04-07 | 17,80 | 2.140.900 | 18,20 | 17,77 | 18,04 | 00:00:00 | | 2003-04-08 | 17,48 | 2.044.600 | 17,85 | 17,42 | 17,82 | 00:00:00 | | 2003-04-09 | 17,85 | 1.896.900 | 17,90 | 17,31 | 17,31 | 00:00:00 | | 2003-04-10 | 17,51 | 1.349.300 | 17,90 | 17,50 | 17,75 | 00:00:00 | | 2003-04-11 | 17,70 | 924.500 | 17,81 | 17,58 | 17,60 | 00:00:00 | | 2003-04-14 | 17,63 | 1.286.900 | 17,80 | 17,51 | 17,73 | 00:00:00 | | 2003-04-15 | 17,55 | 1.943.100 | 17,70 | 17,41 | 17,65 | 00:00:00 | | 2003-04-16 | 17,04 | 1.862.800 | 17,70 | 17,04 | 17,58 | 00:00:00 | | 2003-04-17 | 17,05 | 1.152.600 | 17,15 | 16,80 | 17,15 | 00:00:00 | | 2003-04-18 | 17,05 | 0 | 17,05 | 17,05 | 17,05 | 00:00:00 | | 2003-04-21 | 17,05 | 0 | 17,05 | 17,05 | 17,05 | 00:00:00 | | 2003-04-22 | 17,10 | 980.900 | 17,19 | 16,91 | 17,05 | 00:00:00 | | 2003-04-23 | 17,38 | 1.827.700 | 17,44 | 17,06 | 17,22 | 00:00:00 | | 2003-04-24 | 17,78 | 1.511.200 | 17,87 | 17,30 | 17,45 | 00:00:00 | | 2003-04-25 | 17,72 | 1.053.800 | 17,75 | 17,52 | 17,75 | 00:00:00 | | 2003-04-28 | 17,98 | 2.009.900 | 18,04 | 17,63 | 17,80 | 00:00:00 | | 2003-04-29 | 17,87 | 1.702.300 | 18,09 | 17,56 | 17,99 | 00:00:00 | | 2003-04-30 | 17,86 | 1.285.700 | 18,00 | 17,75 | 18,00 | 00:00:00 | | 2003-05-01 | 17,86 | 0 | 17,86 | 17,86 | 17,86 | 00:00:00 | | 2003-05-02 | 17,63 | 1.242.300 | 17,97 | 17,38 | 17,97 | 00:00:00 | | 2003-05-05 | 18,03 | 994.500 | 18,15 | 17,65 | 17,65 | 00:00:00 | | 2003-05-06 | 17,55 | 1.679.400 | 18,03 | 17,52 | 18,03 | 00:00:00 | | 2003-05-07 | 17,36 | 1.471.700 | 17,66 | 17,25 | 17,57 | 00:00:00 | | 2003-05-08 | 17,25 | 985.200 | 17,52 | 17,16 | 17,46 | 00:00:00 | | 2003-05-09 | 16,95 | 2.353.400 | 17,40 | 16,95 | 17,26 | 00:00:00 | | 2003-05-12 | 16,92 | 2.306.100 | 17,25 | 16,84 | 17,08 | 00:00:00 | | 2003-05-13 | 17,46 | 2.696.700 | 17,46 | 16,93 | 17,10 | 00:00:00 | | 2003-05-14 | 17,90 | 3.291.900 | 18,08 | 17,55 | 17,62 | 00:00:00 | | 2003-05-15 | 17,92 | 1.198.700 | 17,95 | 17,71 | 17,90 | 00:00:00 | | 2003-05-16 | 18,52 | 3.494.500 | 18,55 | 17,83 | 17,92 | 00:00:00 | | 2003-05-19 | 18,10 | 2.202.400 | 18,44 | 18,10 | 18,44 | 00:00:00 | | 2003-05-20 | 18,22 | 1.828.400 | 18,27 | 18,02 | 18,06 | 00:00:00 | | 2003-05-21 | 18,18 | 1.716.900 | 18,30 | 17,95 | 18,10 | 00:00:00 | | 2003-05-22 | 18,70 | 2.688.700 | 18,70 | 18,11 | 18,20 | 00:00:00 | | 2003-05-23 | 18,60 | 1.717.200 | 18,93 | 18,60 | 18,70 | 00:00:00 | | 2003-05-26 | 18,51 | 569.100 | 18,81 | 18,51 | 18,69 | 00:00:00 | | 2003-05-27 | 18,72 | 1.058.200 | 18,79 | 18,27 | 18,38 | 00:00:00 | | 2003-05-28 | 18,90 | 1.271.800 | 19,07 | 18,79 | 18,79 | 00:00:00 | | 2003-05-29 | 19,00 | 924.500 | 19,12 | 18,80 | 18,90 | 00:00:00 | | 2003-05-30 | 19,15 | 1.378.300 | 19,35 | 18,82 | 18,98 | 00:00:00 | | 2003-06-02 | 19,15 | 1.859.600 | 19,49 | 19,10 | 19,20 | 00:00:00 | | 2003-06-03 | 19,10 | 745.100 | 19,24 | 18,76 | 19,16 | 00:00:00 | | 2003-06-04 | 19,28 | 1.801.900 | 19,29 | 18,90 | 19,07 | 00:00:00 | | 2003-06-05 | 19,31 | 972.900 | 19,32 | 19,09 | 19,28 | 00:00:00 | | 2003-06-06 | 19,58 | 1.952.900 | 19,58 | 19,36 | 19,40 | 00:00:00 | | 2003-06-09 | 19,30 | 999.700 | 19,59 | 19,29 | 19,53 | 00:00:00 | | 2003-06-10 | 19,21 | 906.100 | 19,47 | 19,21 | 19,30 | 00:00:00 | | 2003-06-11 | 19,03 | 1.754.800 | 19,33 | 18,80 | 19,21 | 00:00:00 | | 2003-06-12 | 19,80 | 3.016.300 | 19,99 | 19,26 | 19,48 | 00:00:00 | | 2003-06-13 | 20,91 | 7.913.400 | 21,40 | 20,21 | 20,25 | 00:00:00 | | 2003-06-16 | 21,30 | 1.171.300 | 21,30 | 20,55 | 20,68 | 00:00:00 | | 2003-06-17 | 21,41 | 2.044.100 | 21,47 | 20,97 | 21,35 | 00:00:00 | | 2003-06-18 | 21,30 | 2.670.600 | 21,49 | 21,12 | 21,25 | 00:00:00 | | 2003-06-19 | 20,76 | 1.921.000 | 21,49 | 20,76 | 21,36 | 00:00:00 | | 2003-06-20 | 21,45 | 2.259.300 | 21,45 | 20,72 | 20,91 | 00:00:00 | | 2003-06-23 | 20,82 | 2.050.900 | 21,34 | 20,76 | 21,02 | 00:00:00 | | 2003-06-24 | 20,92 | 1.468.700 | 21,06 | 20,41 | 20,98 | 00:00:00 | | 2003-06-25 | 20,90 | 827.200 | 21,04 | 20,78 | 21,04 | 00:00:00 | | 2003-06-26 | 21,16 | 1.088.600 | 21,27 | 20,82 | 21,04 | 00:00:00 | | 2003-06-27 | 21,99 | 1.363.400 | 21,99 | 21,20 | 21,35 | 00:00:00 | | 2003-06-30 | 21,90 | 1.375.000 | 22,09 | 21,61 | 21,93 | 00:00:00 | | 2003-07-01 | 21,60 | 1.546.600 | 22,00 | 21,60 | 21,79 | 00:00:00 | | 2003-07-02 | 21,90 | 1.510.600 | 21,98 | 21,77 | 21,91 | 00:00:00 | | 2003-07-03 | 21,53 | 1.012.800 | 21,98 | 21,51 | 21,82 | 00:00:00 | | 2003-07-04 | 21,77 | 878.400 | 21,96 | 21,55 | 21,58 | 00:00:00 | | 2003-07-07 | 22,00 | 5.122.100 | 22,00 | 21,82 | 21,87 | 00:00:00 | | 2003-07-08 | 22,00 | 542.000 | 22,08 | 21,87 | 22,00 | 00:00:00 | | 2003-07-09 | 22,00 | 949.600 | 22,19 | 21,75 | 21,82 | 00:00:00 | | 2003-07-10 | 21,75 | 1.058.700 | 22,17 | 21,67 | 22,05 | 00:00:00 | | 2003-07-11 | 21,95 | 806.000 | 21,96 | 21,57 | 21,57 | 00:00:00 | | 2003-07-14 | 21,95 | 663.400 | 22,12 | 21,85 | 22,00 | 00:00:00 | | 2003-07-15 | 21,72 | 2.238.100 | 22,09 | 21,71 | 21,95 | 00:00:00 | | 2003-07-16 | 21,45 | 1.368.400 | 21,95 | 21,45 | 21,76 | 00:00:00 | | 2003-07-17 | 21,65 | 785.400 | 21,81 | 21,31 | 21,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
