|
 INDITEX - [Ticker: ITX.MC] |     | | Última Transacción | 67,450 | Hora de Cotización | 2012-05-23 - 12:26 | | Variación | -0,950 (-1.39%) | Rango 52 Semanas | [52,200 - 74,730] | | Máximo | 67,820 | Mínimo | 67,310 | | Volumen | 402.014 | Volumen Medio (3m) | 1.461.221 | | Demanda / Oferta | 67,450 x 373 - 67,500 x 757 | Yield | 2,11 | | Cierre Anterior | 68,400 | PER | 43,64% | | Apertura | 67,580 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-06 | 18,22 | 1.982.300 | 18,50 | 18,15 | 18,44 | 00:00:00 | | 2003-11-07 | 18,61 | 2.515.700 | 18,72 | 18,24 | 18,32 | 00:00:00 | | 2003-11-10 | 18,70 | 1.641.100 | 18,94 | 18,50 | 18,64 | 00:00:00 | | 2003-11-11 | 18,78 | 874.700 | 18,79 | 18,52 | 18,79 | 00:00:00 | | 2003-11-12 | 19,22 | 2.354.500 | 19,22 | 18,78 | 18,80 | 00:00:00 | | 2003-11-13 | 19,21 | 2.204.200 | 19,48 | 19,10 | 19,38 | 00:00:00 | | 2003-11-14 | 19,45 | 2.319.300 | 19,45 | 19,30 | 19,30 | 00:00:00 | | 2003-11-17 | 18,94 | 1.303.400 | 19,29 | 18,91 | 19,29 | 00:00:00 | | 2003-11-18 | 18,74 | 1.804.400 | 19,09 | 18,72 | 19,05 | 00:00:00 | | 2003-11-19 | 18,90 | 953.600 | 19,04 | 18,50 | 18,50 | 00:00:00 | | 2003-11-20 | 18,85 | 605.200 | 19,00 | 18,63 | 19,00 | 00:00:00 | | 2003-11-21 | 18,85 | 977.700 | 19,03 | 18,70 | 18,77 | 00:00:00 | | 2003-11-24 | 18,98 | 2.375.300 | 19,11 | 18,75 | 18,87 | 00:00:00 | | 2003-11-25 | 19,00 | 1.536.000 | 19,08 | 18,90 | 19,08 | 00:00:00 | | 2003-11-26 | 19,09 | 654.200 | 19,31 | 19,01 | 19,08 | 00:00:00 | | 2003-11-27 | 18,79 | 898.200 | 19,20 | 18,66 | 19,16 | 00:00:00 | | 2003-11-28 | 18,53 | 1.249.700 | 18,89 | 18,52 | 18,85 | 00:00:00 | | 2003-12-01 | 18,33 | 2.075.400 | 18,78 | 18,27 | 18,60 | 00:00:00 | | 2003-12-02 | 18,67 | 2.444.600 | 18,85 | 18,28 | 18,54 | 00:00:00 | | 2003-12-03 | 18,48 | 1.340.800 | 18,75 | 18,48 | 18,74 | 00:00:00 | | 2003-12-04 | 18,35 | 1.625.100 | 18,53 | 18,32 | 18,44 | 00:00:00 | | 2003-12-05 | 18,29 | 715.800 | 18,46 | 18,29 | 18,46 | 00:00:00 | | 2003-12-08 | 18,29 | 0 | 18,29 | 18,29 | 18,29 | 00:00:00 | | 2003-12-09 | 18,10 | 2.181.200 | 18,57 | 18,10 | 18,29 | 00:00:00 | | 2003-12-10 | 18,08 | 1.922.800 | 18,14 | 17,75 | 18,09 | 00:00:00 | | 2003-12-11 | 17,89 | 3.183.800 | 18,18 | 17,47 | 18,18 | 00:00:00 | | 2003-12-12 | 16,03 | 16.090.500 | 16,85 | 15,95 | 16,70 | 00:00:00 | | 2003-12-15 | 15,98 | 4.545.500 | 16,32 | 15,92 | 16,20 | 00:00:00 | | 2003-12-16 | 15,85 | 3.312.500 | 16,05 | 15,74 | 15,94 | 00:00:00 | | 2003-12-17 | 15,60 | 3.727.300 | 15,96 | 15,54 | 15,92 | 00:00:00 | | 2003-12-18 | 15,63 | 3.966.500 | 15,67 | 15,47 | 15,58 | 00:00:00 | | 2003-12-19 | 15,60 | 3.433.700 | 15,77 | 15,52 | 15,72 | 00:00:00 | | 2003-12-22 | 15,50 | 3.297.500 | 15,66 | 15,48 | 15,55 | 00:00:00 | | 2003-12-23 | 15,75 | 2.282.500 | 15,79 | 15,52 | 15,58 | 00:00:00 | | 2003-12-24 | 15,75 | 0 | 15,75 | 15,75 | 15,75 | 00:00:00 | | 2003-12-25 | 15,75 | 0 | 15,75 | 15,75 | 15,75 | 00:00:00 | | 2003-12-26 | 15,75 | 0 | 15,75 | 15,75 | 15,75 | 00:00:00 | | 2003-12-29 | 16,18 | 2.045.800 | 16,18 | 15,80 | 15,82 | 00:00:00 | | 2003-12-30 | 16,10 | 2.571.500 | 16,28 | 16,02 | 16,20 | 00:00:00 | | 2003-12-31 | 16,10 | 0 | 16,10 | 16,10 | 16,10 | 00:00:00 | | 2004-01-01 | 16,10 | 0 | 16,10 | 16,10 | 16,10 | 00:00:00 | | 2004-01-02 | 16,21 | 1.101.000 | 16,33 | 16,11 | 16,26 | 00:00:00 | | 2004-01-05 | 16,15 | 1.080.900 | 16,30 | 16,11 | 16,30 | 00:00:00 | | 2004-01-06 | 16,15 | 0 | 16,15 | 16,15 | 16,15 | 00:00:00 | | 2004-01-07 | 15,90 | 2.341.100 | 16,21 | 15,85 | 16,13 | 00:00:00 | | 2004-01-08 | 15,93 | 2.154.300 | 16,16 | 15,82 | 15,98 | 00:00:00 | | 2004-01-09 | 15,84 | 1.090.500 | 16,05 | 15,84 | 16,05 | 00:00:00 | | 2004-01-12 | 16,03 | 907.900 | 16,04 | 15,85 | 15,85 | 00:00:00 | | 2004-01-13 | 15,87 | 1.324.000 | 16,10 | 15,87 | 16,09 | 00:00:00 | | 2004-01-14 | 16,00 | 916.500 | 16,01 | 15,85 | 15,86 | 00:00:00 | | 2004-01-15 | 15,92 | 1.228.700 | 16,07 | 15,92 | 16,05 | 00:00:00 | | 2004-01-16 | 15,96 | 1.299.200 | 16,08 | 15,92 | 16,00 | 00:00:00 | | 2004-01-19 | 16,00 | 757.800 | 16,06 | 15,95 | 16,00 | 00:00:00 | | 2004-01-20 | 15,90 | 1.166.600 | 16,07 | 15,90 | 16,02 | 00:00:00 | | 2004-01-21 | 15,95 | 1.318.000 | 16,00 | 15,87 | 15,94 | 00:00:00 | | 2004-01-22 | 15,67 | 2.600.100 | 15,98 | 15,63 | 15,98 | 00:00:00 | | 2004-01-23 | 15,60 | 2.135.800 | 15,73 | 15,50 | 15,70 | 00:00:00 | | 2004-01-26 | 15,61 | 1.754.500 | 15,75 | 15,59 | 15,70 | 00:00:00 | | 2004-01-27 | 15,61 | 1.921.600 | 15,77 | 15,52 | 15,65 | 00:00:00 | | 2004-01-28 | 15,72 | 3.025.700 | 15,75 | 15,42 | 15,52 | 00:00:00 | | 2004-01-29 | 15,96 | 3.866.600 | 16,23 | 15,62 | 15,70 | 00:00:00 | | 2004-01-30 | 15,66 | 3.947.700 | 16,09 | 15,61 | 16,09 | 00:00:00 | | 2004-02-02 | 15,39 | 2.720.300 | 15,79 | 15,39 | 15,70 | 00:00:00 | | 2004-02-03 | 15,51 | 2.050.500 | 15,57 | 15,20 | 15,43 | 00:00:00 | | 2004-02-04 | 15,60 | 3.549.000 | 15,71 | 15,38 | 15,50 | 00:00:00 | | 2004-02-05 | 15,81 | 1.902.400 | 15,86 | 15,62 | 15,67 | 00:00:00 | | 2004-02-06 | 15,85 | 4.485.200 | 16,05 | 15,82 | 15,88 | 00:00:00 | | 2004-02-09 | 15,95 | 2.327.100 | 16,03 | 15,86 | 15,89 | 00:00:00 | | 2004-02-10 | 16,02 | 1.204.400 | 16,03 | 15,86 | 15,96 | 00:00:00 | | 2004-02-11 | 16,88 | 6.982.900 | 16,95 | 16,00 | 16,00 | 00:00:00 | | 2004-02-12 | 17,06 | 4.771.300 | 17,42 | 16,91 | 17,02 | 00:00:00 | | 2004-02-13 | 16,96 | 1.863.300 | 17,29 | 16,96 | 17,07 | 00:00:00 | | 2004-02-16 | 16,89 | 1.354.700 | 17,10 | 16,66 | 16,95 | 00:00:00 | | 2004-02-17 | 17,14 | 3.594.800 | 17,36 | 16,98 | 17,05 | 00:00:00 | | 2004-02-18 | 17,07 | 2.520.300 | 17,20 | 16,99 | 17,16 | 00:00:00 | | 2004-02-19 | 16,98 | 2.381.700 | 17,10 | 16,91 | 16,98 | 00:00:00 | | 2004-02-20 | 17,10 | 1.879.100 | 17,20 | 16,91 | 17,00 | 00:00:00 | | 2004-02-23 | 17,55 | 2.654.900 | 17,71 | 17,19 | 17,19 | 00:00:00 | | 2004-02-24 | 17,45 | 2.416.900 | 17,71 | 17,33 | 17,65 | 00:00:00 | | 2004-02-25 | 17,48 | 2.169.600 | 17,65 | 17,41 | 17,46 | 00:00:00 | | 2004-02-26 | 17,86 | 2.230.400 | 17,88 | 17,52 | 17,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
