Vocento 15 años 19 de Octubre, 18:22 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDITEX (ITX)INDITEX (ITX)

-0,37-1,17 %
30,90

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
18/10/2017 31,565 31,260 -0,59 31,585 31,125 2.370.122
17/10/2017 31,050 31,445 1,04 31,670 30,970 2.760.555
16/10/2017 31,170 31,120 -0,19 31,295 31,005 1.533.011
13/10/2017 31,400 31,180 -0,70 31,420 31,070 2.295.178
12/10/2017 31,475 31,400 0,00 31,530 31,300 1.672.967
11/10/2017 31,230 31,400 1,29 31,550 31,110 3.507.951
10/10/2017 31,300 31,000 -0,96 31,300 30,830 2.488.222
09/10/2017 31,245 31,300 1,15 31,500 31,190 2.490.283
06/10/2017 31,190 30,945 -0,94 31,285 30,830 2.590.378
05/10/2017 30,725 31,240 1,91 31,330 30,600 3.045.413
04/10/2017 31,280 30,655 -2,09 31,300 30,615 4.205.890
03/10/2017 31,465 31,310 -0,51 31,505 31,055 2.809.454
02/10/2017 31,740 31,470 -1,30 31,835 31,285 2.809.497
29/09/2017 31,805 31,885 0,55 31,955 31,450 3.348.664
28/09/2017 31,600 31,710 0,40 31,870 31,405 2.251.345
27/09/2017 31,625 31,585 0,22 31,810 31,355 2.791.364
26/09/2017 31,565 31,515 -0,03 31,640 31,390 2.371.955
25/09/2017 31,580 31,525 -1,19 31,725 31,410 3.331.585
22/09/2017 31,995 31,905 -0,28 32,095 31,815 2.599.596
21/09/2017 32,490 31,995 -1,28 32,500 31,775 2.778.081
20/09/2017 32,200 32,410 -0,84 32,430 31,720 4.195.992
19/09/2017 31,985 32,685 0,46 32,715 31,640 2.922.580
18/09/2017 32,685 32,535 -0,34 32,810 32,490 2.512.392
15/09/2017 32,345 32,645 0,93 32,800 32,220 6.379.588
14/09/2017 32,290 32,345 0,53 32,345 32,035 2.092.045
13/09/2017 31,955 32,175 0,39 32,300 31,800 3.212.881
12/09/2017 31,670 32,050 1,91 32,235 31,625 2.972.237
11/09/2017 31,115 31,450 1,80 31,550 31,050 2.900.077
08/09/2017 31,105 30,895 -0,71 31,125 30,575 2.687.684
07/09/2017 31,345 31,115 -0,27 31,500 31,115 3.585.397
06/09/2017 31,030 31,200 0,11 31,260 30,920 2.409.274
05/09/2017 31,400 31,165 -1,20 31,495 31,065 3.040.274
04/09/2017 31,625 31,545 -0,96 31,805 31,410 2.832.789
01/09/2017 32,015 31,850 -0,20 32,230 31,850 2.949.825
31/08/2017 33,050 31,915 -3,59 33,150 31,915 6.427.680
30/08/2017 33,385 33,105 -0,36 33,440 33,100 1.633.815
29/08/2017 33,000 33,225 0,67 33,370 32,655 2.236.262
28/08/2017 33,260 33,005 -1,21 33,370 33,000 1.078.432
25/08/2017 33,350 33,410 -0,10 33,565 33,330 860.141
24/08/2017 33,580 33,445 0,03 33,710 33,400 1.768.748
23/08/2017 33,570 33,435 -0,68 33,670 33,275 1.161.296
22/08/2017 33,810 33,665 0,18 33,930 33,405 1.166.194
21/08/2017 33,325 33,605 0,48 33,790 33,250 1.403.181
18/08/2017 33,535 33,445 -0,96 33,570 33,235 1.641.814
17/08/2017 33,800 33,770 0,03 33,940 33,555 1.180.937
16/08/2017 33,790 33,760 0,51 33,970 33,700 1.009.314
15/08/2017 33,505 33,590 0,48 33,700 33,425 983.693
14/08/2017 33,205 33,430 0,78 33,555 33,125 1.427.858
11/08/2017 33,400 33,170 -1,27 33,465 33,010 2.033.685
10/08/2017 34,040 33,595 -1,31 34,045 33,460 1.262.886
09/08/2017 34,125 34,040 -0,92 34,290 33,740 1.878.851
08/08/2017 33,875 34,355 1,18 34,570 33,810 1.652.757
07/08/2017 34,130 33,955 -0,01 34,190 33,800 878.208
04/08/2017 33,600 33,960 0,83 34,135 33,540 1.417.013
03/08/2017 33,660 33,680 -0,21 33,810 33,400 1.571.169
02/08/2017 33,880 33,750 -0,38 34,065 33,630 1.465.914
01/08/2017 34,030 33,880 0,86 34,030 33,485 1.608.859
31/07/2017 33,600 33,590 0,27 33,750 33,490 2.205.474
28/07/2017 33,500 33,500 -0,73 33,600 33,335 1.889.331
27/07/2017 33,485 33,745 0,37 33,920 33,475 2.012.163
26/07/2017 33,390 33,620 0,69 33,750 33,300 2.010.310
25/07/2017 33,720 33,390 -0,76 33,820 33,390 1.902.093
24/07/2017 33,625 33,645 0,06 33,800 33,365 2.648.442
21/07/2017 33,960 33,625 -1,58 34,340 33,410 2.726.153
20/07/2017 34,400 34,165 -0,16 34,480 33,985 1.694.327
19/07/2017 33,810 34,220 1,48 34,230 33,445 1.894.897
18/07/2017 34,400 33,720 -2,40 34,765 33,715 2.213.908
17/07/2017 34,320 34,550 1,02 34,630 34,110 1.590.680
14/07/2017 34,160 34,200 0,44 34,375 34,040 1.518.682
13/07/2017 33,900 34,050 0,77 34,185 33,735 2.133.365
12/07/2017 33,350 33,790 1,35 33,935 33,330 1.911.097
11/07/2017 33,890 33,340 -1,20 33,890 33,340 1.834.302
10/07/2017 33,675 33,745 0,33 33,870 33,520 1.529.046
07/07/2017 33,735 33,635 0,30 33,775 33,495 1.824.491
06/07/2017 34,045 33,535 -1,05 34,045 33,275 2.952.433
05/07/2017 33,825 33,890 0,28 34,075 33,615 2.230.573
04/07/2017 33,720 33,795 -0,13 33,945 33,675 1.366.651
03/07/2017 33,705 33,840 0,68 34,100 33,700 1.828.436
30/06/2017 33,990 33,610 -0,91 34,395 33,585 2.748.895
29/06/2017 34,730 33,920 -1,78 34,850 33,805 2.910.101
28/06/2017 34,725 34,535 -0,83 34,930 34,400 1.870.969
27/06/2017 34,870 34,825 -0,31 34,985 34,680 1.599.812
26/06/2017 35,015 34,935 0,22 35,160 34,895 1.259.357
23/06/2017 35,065 34,860 -0,60 35,065 34,690 1.426.562
22/06/2017 34,885 35,070 0,14 35,175 34,785 1.900.708
21/06/2017 35,155 35,020 -0,38 35,265 34,750 2.170.879
20/06/2017 35,695 35,155 -1,13 35,750 35,155 1.786.176
19/06/2017 35,485 35,555 0,98 35,650 35,255 1.813.932
16/06/2017 35,055 35,210 0,69 35,370 34,970 3.583.774
15/06/2017 35,150 34,970 -0,70 35,200 34,540 3.223.049
14/06/2017 35,160 35,215 -1,80 36,120 35,100 4.476.910
13/06/2017 35,745 35,860 0,18 36,035 35,715 1.986.836
12/06/2017 36,285 35,795 -1,68 36,350 35,775 2.448.365
09/06/2017 36,580 36,405 -0,05 36,745 36,265 2.236.769
08/06/2017 36,185 36,425 0,64 36,490 36,180 1.969.696
07/06/2017 36,370 36,195 -1,25 36,550 36,005 2.626.547
06/06/2017 36,810 36,655 0,07 36,815 36,320 2.119.529
05/06/2017 36,870 36,630 -0,10 36,900 36,620 1.677.820
02/06/2017 36,600 36,665 0,98 36,830 36,580 2.111.342
01/06/2017 36,525 36,310 -0,23 36,585 36,190 1.764.151
31/05/2017 36,310 36,395 0,17 36,570 36,160 3.564.846
30/05/2017 35,885 36,335 1,00 36,410 35,750 2.290.077
29/05/2017 36,260 35,975 -0,81 36,265 35,925 1.323.824
26/05/2017 35,990 36,270 0,82 36,270 35,805 2.156.364
25/05/2017 36,280 35,975 -0,33 36,320 35,975 1.550.697
24/05/2017 36,200 36,095 -0,22 36,275 35,950 1.485.862
23/05/2017 36,335 36,175 -0,45 36,650 36,140 2.472.926
22/05/2017 36,130 36,340 1,13 36,495 35,865 2.565.880
19/05/2017 35,885 35,935 0,08 36,085 35,515 2.525.354
18/05/2017 36,075 35,905 -0,28 36,310 35,785 2.462.333
17/05/2017 36,375 36,005 -1,25 36,455 35,900 1.850.016
16/05/2017 36,350 36,460 0,48 36,460 36,285 2.242.389
15/05/2017 36,430 36,285 -0,38 36,490 36,040 1.408.338
12/05/2017 35,785 36,425 1,60 36,425 35,765 1.955.679
11/05/2017 36,550 35,850 -1,79 36,570 35,710 2.993.049
10/05/2017 36,600 36,505 -0,08 36,600 36,300 3.056.602
09/05/2017 36,230 36,535 1,25 36,535 36,145 2.178.608
08/05/2017 36,355 36,085 -0,63 36,390 36,010 2.741.217
05/05/2017 36,220 36,315 0,37 36,365 36,085 2.663.979
04/05/2017 35,900 36,180 1,32 36,210 35,750 3.189.552
03/05/2017 35,280 35,710 0,78 35,800 35,265 2.575.387
02/05/2017 35,280 35,435 0,64 35,500 35,035 2.500.786
28/04/2017 34,865 35,210 1,09 35,230 34,765 2.858.628
27/04/2017 34,700 34,830 0,61 34,920 34,550 2.328.911
26/04/2017 34,679 34,620 -0,54 34,793 34,561 2.917.509
25/04/2017 34,853 34,808 0,39 34,853 34,610 2.290.983
24/04/2017 34,773 34,674 2,41 34,892 34,506 5.502.923
21/04/2017 33,749 33,857 -0,07 34,070 33,546 4.043.770
20/04/2017 33,917 33,882 -0,55 34,278 33,788 3.319.222
19/04/2017 33,838 34,070 0,69 34,120 33,763 3.606.713
18/04/2017 34,164 33,838 -0,45 34,263 33,669 2.844.226
13/04/2017 33,585 33,991 1,27 34,021 33,575 2.713.299
12/04/2017 33,689 33,565 -0,16 33,818 33,511 2.855.571
11/04/2017 33,387 33,620 0,30 33,709 33,209 2.690.892
10/04/2017 33,461 33,521 -0,21 33,669 33,303 1.976.789
07/04/2017 33,387 33,590 0,71 33,600 33,075 2.583.482
06/04/2017 32,729 33,352 2,43 33,432 32,600 3.472.852
05/04/2017 32,877 32,560 -0,53 32,971 32,535 2.309.972
04/04/2017 32,417 32,734 0,98 32,753 32,283 2.547.552
03/04/2017 32,719 32,417 -0,92 32,734 32,417 2.735.556
31/03/2017 32,154 32,719 1,51 32,743 32,035 3.799.112
30/03/2017 32,431 32,233 -0,41 32,501 32,184 2.370.746
29/03/2017 32,347 32,367 0,54 32,387 32,125 2.167.467
28/03/2017 32,293 32,194 -0,14 32,293 32,025 1.644.404
27/03/2017 31,837 32,238 0,63 32,238 31,763 2.041.090
24/03/2017 32,115 32,035 -0,48 32,159 31,941 2.143.665
23/03/2017 31,575 32,189 2,18 32,189 31,520 3.067.564
22/03/2017 31,496 31,501 -0,61 31,684 31,362 2.813.627
21/03/2017 31,773 31,694 -0,09 32,021 31,550 3.993.453
20/03/2017 31,590 31,723 0,41 31,768 31,456 2.411.277
17/03/2017 31,590 31,595 0,71 31,595 31,263 8.521.481
16/03/2017 31,342 31,372 0,88 31,372 31,020 4.289.546
15/03/2017 31,342 31,100 0,05 31,377 30,253 5.831.591
14/03/2017 30,897 31,085 0,35 31,238 30,798 3.195.288
13/03/2017 31,194 30,976 -0,49 31,273 30,936 1.862.906
10/03/2017 31,441 31,129 -0,46 31,441 31,010 2.975.504
09/03/2017 30,778 31,273 2,10 31,367 30,723 3.530.308
08/03/2017 30,134 30,629 1,38 30,832 30,109 2.928.014
07/03/2017 30,466 30,213 -0,29 30,545 30,104 2.548.924
06/03/2017 30,312 30,302 -0,10 30,426 30,223 1.696.203
03/03/2017 30,302 30,332 0,10 30,446 30,198 1.939.151
02/03/2017 30,629 30,302 -0,94 30,629 30,302 3.131.528
01/03/2017 30,263 30,590 1,88 30,654 30,154 3.093.835
28/02/2017 29,773 30,025 1,24 30,174 29,718 3.365.531
27/02/2017 30,030 29,659 -0,84 30,129 29,659 3.391.699
24/02/2017 30,144 29,911 -0,85 30,144 29,540 5.038.545
23/02/2017 30,436 30,169 -0,85 30,604 30,169 2.963.716
22/02/2017 30,659 30,426 -0,94 30,733 30,387 3.077.813
21/02/2017 30,738 30,713 0,19 30,763 30,609 1.676.238
20/02/2017 30,946 30,654 -0,21 31,070 30,649 1.695.877
17/02/2017 30,852 30,718 -0,50 30,941 30,580 1.790.678
16/02/2017 31,095 30,872 -0,51 31,253 30,748 2.222.699
15/02/2017 30,996 31,030 0,19 31,095 30,832 1.396.251
14/02/2017 31,075 30,971 -0,19 31,109 30,902 1.140.234
13/02/2017 30,951 31,030 0,63 31,109 30,778 1.682.969
10/02/2017 30,986 30,837 0,06 31,080 30,684 2.280.962
09/02/2017 30,644 30,817 0,84 30,897 30,500 2.156.744
08/02/2017 30,654 30,560 -0,08 30,748 30,500 2.655.066
07/02/2017 30,243 30,585 1,05 30,877 30,198 2.577.683
06/02/2017 30,401 30,268 -0,52 30,520 30,208 2.292.654
03/02/2017 30,347 30,426 0,62 30,476 30,218 2.328.642
02/02/2017 30,104 30,238 0,02 30,392 30,055 2.699.731
01/02/2017 30,555 30,233 -0,02 30,590 30,075 3.044.316
31/01/2017 30,451 30,238 -0,36 30,614 30,238 3.312.130
30/01/2017 30,540 30,347 -0,66 30,540 30,253 1.677.462
27/01/2017 30,674 30,550 0,03 30,713 30,278 1.907.427
26/01/2017 30,956 30,540 -0,90 30,956 30,540 2.981.663
25/01/2017 30,897 30,817 0,32 31,030 30,763 2.399.464
24/01/2017 30,872 30,718 -0,14 30,906 30,496 1.865.973
23/01/2017 30,699 30,763 0,21 30,956 30,411 2.123.763
20/01/2017 30,946 30,699 -0,72 31,065 30,699 2.881.537
19/01/2017 31,085 30,921 -0,40 31,194 30,837 2.114.577
18/01/2017 31,139 31,045 -0,14 31,337 31,015 1.794.351
17/01/2017 31,194 31,090 -0,60 31,243 31,015 1.878.219
16/01/2017 31,412 31,278 -1,08 31,506 31,253 1.575.895
13/01/2017 31,426 31,619 0,98 31,689 31,372 1.708.019
12/01/2017 30,996 31,312 0,76 31,412 30,857 2.355.735
11/01/2017 31,367 31,075 -0,79 31,392 31,015 3.255.825
10/01/2017 31,629 31,322 -0,74 31,709 31,223 1.949.764
09/01/2017 31,446 31,555 0,60 31,610 31,228 1.658.931
06/01/2017 31,174 31,367 0,72 31,456 31,010 1.932.146
05/01/2017 31,540 31,144 -1,63 31,595 31,045 3.519.376
04/01/2017 31,996 31,659 -0,95 32,021 31,525 2.251.055
03/01/2017 32,382 31,961 -1,00 32,422 31,808 2.401.630
02/01/2017 32,110 32,283 0,52 32,372 32,006 985.183
30/12/2016 31,931 32,115 0,25 32,115 31,847 1.907.680
29/12/2016 31,887 32,035 -0,14 32,120 31,847 1.022.571
28/12/2016 31,951 32,080 0,47 32,080 31,798 1.196.603
27/12/2016 31,887 31,931 0,17 31,986 31,748 752.896
23/12/2016 31,813 31,877 0,19 31,897 31,664 1.024.413
22/12/2016 31,704 31,818 0,34 31,832 31,570 1.375.643
21/12/2016 31,718 31,709 -0,30 31,832 31,550 1.732.774
20/12/2016 31,743 31,803 0,14 31,931 31,664 2.632.802
19/12/2016 32,040 31,758 -1,17 32,040 31,575 4.189.927
16/12/2016 31,689 32,134 1,36 32,268 31,610 7.565.528
15/12/2016 31,877 31,704 0,05 31,926 31,392 4.340.653
14/12/2016 32,699 31,689 -3,00 32,828 31,590 3.953.183
13/12/2016 31,813 32,669 2,34 32,699 31,813 4.641.853
12/12/2016 31,872 31,921 -0,22 31,986 31,649 3.813.503
09/12/2016 31,610 31,991 1,27 32,040 31,610 2.279.931
08/12/2016 32,115 31,590 -1,01 32,115 31,496 3.288.073
07/12/2016 32,134 31,912 -0,22 32,184 31,733 2.123.380
06/12/2016 31,778 31,981 0,98 32,070 31,619 2.854.772
05/12/2016 31,194 31,669 1,07 32,065 31,189 2.376.330
02/12/2016 31,248 31,332 -0,49 31,481 30,996 2.169.935
01/12/2016 31,837 31,486 -1,49 31,842 31,372 2.489.529
30/11/2016 32,016 31,961 -0,55 32,174 31,827 3.911.816
29/11/2016 32,055 32,139 0,67 32,139 31,763 2.384.207
28/11/2016 31,857 31,926 -0,48 32,110 31,694 2.607.742
25/11/2016 31,738 32,080 1,08 32,080 31,486 1.783.884
24/11/2016 31,114 31,738 2,67 31,738 30,996 2.137.294
23/11/2016 31,204 30,911 -0,57 31,293 30,902 1.479.719
22/11/2016 31,372 31,090 -0,14 31,441 31,055 1.137.705
21/11/2016 31,362 31,134 -0,16 31,466 30,956 1.575.790
18/11/2016 31,209 31,184 0,13 31,243 30,743 2.453.217
17/11/2016 30,743 31,144 1,26 31,223 30,699 1.877.685
16/11/2016 30,921 30,758 -0,72 31,005 30,431 2.542.827
15/11/2016 30,832 30,981 1,23 31,308 30,832 2.676.118
14/11/2016 30,575 30,604 1,36 30,802 30,401 2.563.562
11/11/2016 30,169 30,193 0,02 30,382 30,119 2.396.981
10/11/2016 31,095 30,189 -2,21 31,194 30,055 3.273.960
09/11/2016 30,129 30,872 0,00 30,872 29,946 3.785.891
08/11/2016 30,793 30,872 0,16 30,986 30,679 1.770.368
07/11/2016 30,916 30,822 1,19 31,001 30,703 1.735.140
04/11/2016 30,788 30,461 -1,16 30,788 30,362 3.620.231
03/11/2016 30,996 30,817 -0,54 31,134 30,817 1.970.164
02/11/2016 31,179 30,986 -1,01 31,258 30,956 1.784.766
01/11/2016 31,837 31,303 -0,74 31,917 31,238 2.205.086
31/10/2016 31,758 31,535 -0,59 31,847 31,456 2.400.238
28/10/2016 31,885 31,723 -0,96 31,915 31,488 2.640.543
27/10/2016 32,145 32,032 -0,26 32,239 31,856 1.765.777
26/10/2016 31,954 32,116 0,51 32,121 31,841 1.548.325
25/10/2016 32,243 31,954 -1,09 32,479 31,915 1.944.119
24/10/2016 32,680 32,307 -0,89 32,832 32,307 2.154.298
21/10/2016 32,288 32,597 0,91 32,621 32,224 2.689.348
20/10/2016 32,126 32,302 1,00 32,381 31,998 2.528.893

Mas noticias

publicidad