21 de Junio, 06:47 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDITEX (ITX)INDITEX (ITX)

-0,03-0,10 %
29,44

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 29,810 29,440 -0,10 29,900 29,370 2.422.945
19/06/2018 29,200 29,470 -0,41 29,600 29,010 2.505.967
18/06/2018 29,870 29,590 -1,14 29,920 29,250 2.680.180
15/06/2018 30,100 29,930 -0,33 30,150 29,770 5.228.848
14/06/2018 29,700 30,030 0,30 30,280 29,630 5.266.662
13/06/2018 29,150 29,940 3,53 29,990 27,600 8.718.999
12/06/2018 28,620 28,920 1,08 28,990 28,540 3.643.549
11/06/2018 28,400 28,610 1,13 28,610 28,100 3.199.366
08/06/2018 28,200 28,290 -0,07 28,470 28,070 2.178.790
07/06/2018 28,560 28,310 -0,91 28,700 28,190 2.188.358
06/06/2018 28,550 28,570 0,39 28,690 28,300 2.764.856
05/06/2018 28,150 28,460 1,10 28,730 28,090 3.811.614
04/06/2018 27,500 28,150 2,59 28,160 27,500 3.252.780
01/06/2018 27,160 27,440 1,59 27,620 27,130 3.163.811
31/05/2018 27,470 27,010 -1,42 27,590 26,830 4.516.820
30/05/2018 27,990 27,400 -2,32 28,160 27,250 4.996.686
29/05/2018 28,190 28,050 -1,41 28,350 27,900 4.227.322
28/05/2018 28,490 28,450 0,32 28,590 28,210 2.046.175
25/05/2018 28,390 28,360 0,00 28,800 27,900 5.282.573
24/05/2018 27,830 28,360 3,32 28,660 27,770 6.102.242
23/05/2018 27,240 27,450 0,55 27,480 26,950 3.078.391
22/05/2018 27,600 27,300 -1,02 27,630 27,300 2.499.234
21/05/2018 27,860 27,580 -0,65 27,950 27,500 1.683.264
18/05/2018 27,860 27,760 -0,57 28,090 27,530 5.086.502
17/05/2018 26,900 27,920 3,91 27,940 26,880 4.103.884
16/05/2018 26,740 26,870 0,71 27,070 26,550 3.445.271
15/05/2018 26,760 26,680 -0,71 26,810 26,520 2.655.894
14/05/2018 26,840 26,870 0,45 26,990 26,640 2.664.634
11/05/2018 27,000 26,750 -0,82 27,100 26,730 2.998.438
10/05/2018 27,150 26,970 -0,48 27,180 26,840 1.778.071
09/05/2018 26,850 27,100 1,23 27,130 26,650 3.672.816
08/05/2018 26,570 26,770 0,56 26,780 26,540 4.081.193
07/05/2018 26,570 26,620 0,08 26,750 26,540 2.535.022
04/05/2018 26,370 26,600 1,26 26,600 26,280 4.018.564
03/05/2018 26,400 26,270 -0,38 26,470 26,180 3.475.326
02/05/2018 25,900 26,370 2,29 26,400 25,620 5.364.090
30/04/2018 25,380 25,780 1,66 25,860 25,210 3.427.729
27/04/2018 25,300 25,360 0,73 25,550 25,210 2.538.484
26/04/2018 24,978 25,175 0,87 25,185 24,870 2.624.928
25/04/2018 24,377 24,958 2,10 25,017 24,337 3.766.165
24/04/2018 24,062 24,446 1,47 24,623 24,022 3.961.977
23/04/2018 24,140 24,091 -0,16 24,288 24,062 2.826.382
20/04/2018 24,190 24,131 -0,53 24,505 24,042 4.916.103
19/04/2018 24,702 24,259 -1,32 24,810 24,170 3.993.287
18/04/2018 24,781 24,584 -0,87 24,939 24,535 3.809.477
17/04/2018 24,347 24,801 2,11 24,919 24,239 2.801.832
16/04/2018 24,239 24,288 0,41 24,387 24,180 2.544.587
13/04/2018 24,732 24,190 -2,50 24,791 24,190 5.061.441
12/04/2018 24,988 24,810 -0,94 25,175 24,741 2.704.787
11/04/2018 25,264 25,047 -0,90 25,343 24,919 2.892.428
10/04/2018 25,737 25,274 -1,69 25,815 25,234 3.261.194
09/04/2018 25,796 25,707 0,19 26,062 25,658 2.059.538
06/04/2018 25,668 25,658 -0,57 25,668 25,392 2.659.755
05/04/2018 25,520 25,806 2,46 25,865 25,441 2.820.018
04/04/2018 25,323 25,185 -0,51 25,421 25,067 2.655.033
03/04/2018 24,988 25,313 1,02 25,392 24,751 3.038.791
29/03/2018 25,205 25,057 -0,24 25,343 24,958 2.940.569
28/03/2018 24,584 25,116 1,63 25,145 24,475 2.641.159
27/03/2018 24,643 24,712 1,62 24,771 24,495 3.139.462
26/03/2018 24,732 24,318 -1,59 24,810 24,190 2.973.346
23/03/2018 24,741 24,712 -1,49 24,948 24,613 3.334.856
22/03/2018 25,224 25,086 -1,36 25,343 24,889 3.810.635
21/03/2018 25,815 25,431 -1,49 25,884 25,411 3.680.431
20/03/2018 25,776 25,815 0,23 25,815 25,244 5.575.184
19/03/2018 25,441 25,756 1,04 25,924 25,234 4.660.723
16/03/2018 25,185 25,490 1,65 25,579 25,007 8.802.034
15/03/2018 25,145 25,076 1,03 25,205 24,485 5.921.115
14/03/2018 24,091 24,820 3,83 25,106 22,662 9.977.230
13/03/2018 23,865 23,904 -0,21 24,337 23,756 4.153.446
12/03/2018 23,963 23,953 1,00 24,002 23,776 2.584.582
09/03/2018 23,569 23,717 0,50 23,874 23,549 2.220.161
08/03/2018 23,638 23,598 0,04 23,697 23,461 2.829.132
07/03/2018 23,697 23,589 -1,16 23,865 23,589 2.453.655
06/03/2018 23,884 23,865 0,46 24,140 23,707 3.367.603
05/03/2018 23,667 23,756 0,46 23,914 23,579 3.302.036
02/03/2018 24,190 23,648 -2,32 24,219 23,569 5.128.423
01/03/2018 24,495 24,209 -1,56 24,613 24,200 3.459.332
28/02/2018 24,732 24,594 -1,15 24,801 24,515 3.707.065
27/02/2018 25,116 24,879 -0,86 25,126 24,830 3.504.411
26/02/2018 24,879 25,096 1,88 25,145 24,692 5.046.505
23/02/2018 26,594 24,633 -7,06 26,623 24,387 14.117.794
22/02/2018 26,446 26,505 -0,48 26,584 26,249 1.899.777
21/02/2018 26,958 26,633 -1,10 26,968 26,417 1.870.248
20/02/2018 26,308 26,929 2,51 27,018 26,288 3.383.012
19/02/2018 26,515 26,269 -0,60 26,564 26,269 2.159.403
16/02/2018 26,269 26,426 1,44 26,564 26,259 3.461.131
15/02/2018 26,091 26,052 0,65 26,200 25,845 2.593.999
14/02/2018 25,806 25,884 1,04 26,141 25,628 3.264.729
13/02/2018 26,200 25,618 -1,96 26,239 25,618 3.820.041
12/02/2018 26,259 26,131 1,57 26,535 26,111 3.664.719
09/02/2018 25,618 25,727 -0,19 25,983 25,589 6.209.226
08/02/2018 26,200 25,776 -2,21 26,308 25,658 4.766.832
07/02/2018 26,683 26,357 0,45 26,683 26,013 6.364.895
06/02/2018 26,377 26,239 -2,70 26,978 26,150 6.300.450
05/02/2018 27,096 26,968 -1,01 27,195 26,820 4.642.411
02/02/2018 27,845 27,244 -2,26 27,855 27,234 3.434.039
01/02/2018 28,486 27,875 -2,01 28,505 27,766 3.125.925
31/01/2018 28,683 28,446 -0,62 28,762 28,249 3.412.927
30/01/2018 28,732 28,624 -0,45 28,909 28,505 2.237.639
29/01/2018 28,663 28,752 0,59 28,811 28,456 2.547.609
26/01/2018 28,712 28,584 0,17 28,712 28,476 1.550.746
25/01/2018 28,614 28,535 -0,14 29,067 28,456 2.793.363
24/01/2018 28,535 28,574 0,00 28,702 28,298 2.430.971
23/01/2018 28,525 28,574 0,97 28,594 28,358 2.770.039
22/01/2018 28,289 28,298 0,56 28,525 28,200 2.573.548
19/01/2018 27,934 28,141 0,81 28,269 27,826 2.547.147
18/01/2018 28,328 27,914 -1,36 28,565 27,796 3.501.444
17/01/2018 28,239 28,298 0,21 28,377 28,101 2.087.370
16/01/2018 28,476 28,239 -0,31 28,515 28,239 2.192.178
15/01/2018 28,377 28,328 0,21 28,496 28,308 1.996.733
12/01/2018 28,279 28,269 0,49 28,456 28,229 2.082.571
11/01/2018 28,653 28,131 -1,04 28,653 28,131 3.172.050
10/01/2018 29,185 28,427 -2,53 29,195 28,427 3.947.087
09/01/2018 29,185 29,166 0,34 29,313 29,028 2.243.153
08/01/2018 29,294 29,067 -0,34 29,353 29,067 2.122.138
05/01/2018 28,821 29,166 2,00 29,185 28,673 2.862.084
04/01/2018 28,614 28,594 0,52 28,870 28,496 3.218.380
03/01/2018 28,377 28,446 -0,10 28,732 28,358 2.453.810
02/01/2018 28,560 28,476 -0,50 28,673 28,333 2.629.800
29/12/2017 28,752 28,619 -0,43 28,865 28,476 2.218.197
28/12/2017 29,166 28,742 -1,39 29,185 28,678 1.660.281
27/12/2017 29,269 29,146 -0,12 29,338 29,018 1.447.420
22/12/2017 29,225 29,180 -1,05 29,372 29,042 2.033.417
21/12/2017 29,106 29,491 1,35 29,707 28,924 3.319.427
20/12/2017 29,422 29,097 -0,92 29,471 29,052 1.808.539
19/12/2017 29,515 29,368 -0,68 29,727 29,368 2.275.142
18/12/2017 29,781 29,570 0,18 29,939 29,412 5.387.918
15/12/2017 30,141 29,515 -2,49 30,141 29,372 8.964.279
14/12/2017 30,939 30,269 -1,84 30,939 30,121 3.425.173
13/12/2017 31,530 30,836 1,72 31,678 30,831 5.156.211
12/12/2017 30,772 30,313 -1,24 30,781 30,033 2.726.470
11/12/2017 30,762 30,693 0,24 30,870 30,540 1.641.643
08/12/2017 30,821 30,619 0,34 31,126 30,520 2.406.759
07/12/2017 30,279 30,515 1,19 30,525 30,126 2.223.535
06/12/2017 29,757 30,156 0,74 30,235 29,707 1.720.659
05/12/2017 29,983 29,934 -0,64 30,210 29,609 2.961.390
04/12/2017 29,387 30,126 3,40 30,200 29,180 3.433.951
01/12/2017 29,304 29,136 -0,57 29,456 29,052 3.662.783
30/11/2017 29,308 29,304 -0,12 29,545 29,215 3.002.098
29/11/2017 29,520 29,338 -0,22 29,560 29,304 3.042.883
28/11/2017 29,220 29,402 0,81 29,402 28,929 2.622.714
27/11/2017 28,954 29,166 0,42 29,230 28,860 1.943.091
24/11/2017 28,791 29,042 0,68 29,299 28,771 1.734.437
23/11/2017 28,821 28,845 -0,02 29,161 28,776 1.421.011
22/11/2017 28,900 28,850 -0,27 29,195 28,826 1.864.925
21/11/2017 29,092 28,929 -0,47 29,116 28,835 2.035.500
20/11/2017 28,821 29,067 0,80 29,161 28,619 2.438.323
17/11/2017 28,574 28,835 -1,65 29,121 28,574 4.995.777
16/11/2017 28,929 29,318 1,95 29,427 28,831 2.908.847
15/11/2017 28,771 28,757 -0,68 28,934 28,633 2.279.275
14/11/2017 28,978 28,954 0,17 29,161 28,840 2.574.114
13/11/2017 29,215 28,904 -0,74 29,215 28,683 2.288.970
10/11/2017 29,338 29,121 -0,59 29,432 29,067 2.333.536
09/11/2017 29,614 29,294 -1,23 29,663 29,136 2.944.990
08/11/2017 29,560 29,658 0,47 29,737 29,382 3.756.520
07/11/2017 30,550 29,520 -2,99 30,594 29,343 4.424.445
06/11/2017 30,594 30,432 -0,85 30,604 30,299 1.597.399
03/11/2017 30,841 30,693 -0,16 30,998 30,619 2.179.513
02/11/2017 31,018 30,742 -0,86 31,185 30,634 2.632.033
01/11/2017 31,831 31,008 -1,95 31,831 30,959 3.638.200
31/10/2017 31,520 31,624 0,79 31,885 31,387 3.157.498
30/10/2017 30,720 31,378 2,96 31,553 30,681 3.627.027
27/10/2017 30,729 30,476 -0,70 30,822 30,432 2.703.742
26/10/2017 29,944 30,690 2,88 30,783 29,808 3.859.531
25/10/2017 30,135 29,832 -1,03 30,232 29,832 1.991.808
24/10/2017 30,091 30,144 -0,10 30,373 30,076 2.224.817
23/10/2017 30,193 30,174 -0,13 30,344 30,042 1.894.305
20/10/2017 30,261 30,213 0,31 30,261 29,969 3.204.944
19/10/2017 30,515 30,120 -1,17 30,564 30,120 2.308.685
18/10/2017 30,773 30,476 -0,59 30,793 30,344 2.370.122
17/10/2017 30,271 30,656 1,04 30,876 30,193 2.760.555
16/10/2017 30,388 30,339 -0,19 30,510 30,227 1.533.011
13/10/2017 30,612 30,398 -0,70 30,632 30,291 2.295.178
12/10/2017 30,685 30,612 0,00 30,739 30,515 1.672.967
11/10/2017 30,447 30,612 1,29 30,759 30,330 3.507.951
10/10/2017 30,515 30,222 -0,96 30,515 30,057 2.488.222
09/10/2017 30,461 30,515 1,15 30,710 30,408 2.490.283
06/10/2017 30,408 30,169 -0,94 30,500 30,057 2.590.378
05/10/2017 29,954 30,456 1,91 30,544 29,832 3.045.413
04/10/2017 30,495 29,886 -2,09 30,515 29,847 4.205.890
03/10/2017 30,676 30,525 -0,51 30,715 30,276 2.809.454
02/10/2017 30,944 30,681 -1,30 31,036 30,500 2.809.497
29/09/2017 31,007 31,085 0,55 31,153 30,661 3.348.664
28/09/2017 30,807 30,915 0,40 31,071 30,617 2.251.345
27/09/2017 30,832 30,793 0,22 31,012 30,568 2.791.364
26/09/2017 30,773 30,724 -0,03 30,846 30,603 2.371.955
25/09/2017 30,788 30,734 -1,19 30,929 30,622 3.331.585
22/09/2017 31,192 31,105 -0,28 31,290 31,017 2.599.596
21/09/2017 31,675 31,192 -1,28 31,685 30,978 2.778.081
20/09/2017 31,392 31,597 -0,84 31,616 30,924 4.195.992
19/09/2017 31,183 31,865 0,46 31,894 30,846 2.922.580
18/09/2017 31,865 31,719 -0,34 31,987 31,675 2.512.392
15/09/2017 31,534 31,826 0,93 31,977 31,412 6.379.588
14/09/2017 31,480 31,534 0,53 31,534 31,231 2.092.045
13/09/2017 31,153 31,368 0,39 31,490 31,002 3.212.881
12/09/2017 30,876 31,246 1,91 31,426 30,832 2.972.237
11/09/2017 30,334 30,661 1,80 30,759 30,271 2.900.077
08/09/2017 30,325 30,120 -0,71 30,344 29,808 2.687.684
07/09/2017 30,559 30,334 -0,27 30,710 30,334 3.585.397
06/09/2017 30,252 30,417 0,11 30,476 30,144 2.409.274
05/09/2017 30,612 30,383 -1,20 30,705 30,286 3.040.274
04/09/2017 30,832 30,754 -0,96 31,007 30,622 2.832.789
01/09/2017 31,212 31,051 -0,20 31,421 31,051 2.949.825
31/08/2017 32,221 31,114 -3,59 32,318 31,114 6.427.680
30/08/2017 32,547 32,275 -0,36 32,601 32,270 1.633.815
29/08/2017 32,172 32,392 0,67 32,533 31,836 2.236.262
28/08/2017 32,426 32,177 -1,21 32,533 32,172 1.078.432
25/08/2017 32,513 32,572 -0,10 32,723 32,494 860.141
24/08/2017 32,738 32,606 0,03 32,864 32,562 1.768.748
23/08/2017 32,728 32,596 -0,68 32,825 32,440 1.161.296
22/08/2017 32,962 32,820 0,18 33,079 32,567 1.166.194
21/08/2017 32,489 32,762 0,48 32,942 32,416 1.403.181
18/08/2017 32,694 32,606 -0,96 32,728 32,401 1.641.814
17/08/2017 32,952 32,923 0,03 33,089 32,713 1.180.937
16/08/2017 32,942 32,913 0,51 33,118 32,855 1.009.314
15/08/2017 32,664 32,747 0,48 32,855 32,586 983.693
14/08/2017 32,372 32,591 0,78 32,713 32,294 1.427.858
11/08/2017 32,562 32,338 -1,27 32,625 32,182 2.033.685
10/08/2017 33,186 32,752 -1,31 33,191 32,621 1.262.886
09/08/2017 33,269 33,186 -0,92 33,430 32,894 1.878.851
08/08/2017 33,025 33,493 1,18 33,703 32,962 1.652.757
07/08/2017 33,274 33,103 -0,01 33,332 32,952 878.208
04/08/2017 32,757 33,108 0,83 33,279 32,699 1.417.013
03/08/2017 32,816 32,835 -0,21 32,962 32,562 1.571.169
02/08/2017 33,030 32,903 -0,38 33,210 32,786 1.465.914
01/08/2017 33,176 33,030 0,86 33,176 32,645 1.608.859
31/07/2017 32,757 32,747 0,27 32,903 32,650 2.205.474
28/07/2017 32,660 32,660 -0,73 32,757 32,499 1.889.331
27/07/2017 32,645 32,898 0,37 33,069 32,635 2.012.163
26/07/2017 32,552 32,777 0,69 32,903 32,465 2.010.310
25/07/2017 32,874 32,552 -0,76 32,972 32,552 1.902.093
24/07/2017 32,781 32,801 0,06 32,952 32,528 2.648.442
21/07/2017 33,108 32,781 -1,58 33,479 32,572 2.726.153
20/07/2017 33,537 33,308 -0,16 33,615 33,132 1.694.327
19/07/2017 32,962 33,362 1,48 33,371 32,606 1.894.897
18/07/2017 33,537 32,874 -2,40 33,893 32,869 2.213.908
17/07/2017 33,459 33,683 1,02 33,761 33,254 1.590.680
14/07/2017 33,303 33,342 0,44 33,513 33,186 1.518.682
13/07/2017 33,050 33,196 0,77 33,327 32,889 2.133.365
12/07/2017 32,513 32,942 1,35 33,084 32,494 1.911.097
11/07/2017 33,040 32,504 -1,20 33,040 32,504 1.834.302
10/07/2017 32,830 32,898 0,33 33,020 32,679 1.529.046
07/07/2017 32,889 32,791 0,30 32,928 32,655 1.824.491
06/07/2017 33,191 32,694 -1,05 33,191 32,440 2.952.433
05/07/2017 32,976 33,040 0,28 33,220 32,772 2.230.573
04/07/2017 32,874 32,947 -0,13 33,093 32,830 1.366.651
03/07/2017 32,859 32,991 0,68 33,245 32,855 1.828.436
30/06/2017 33,137 32,767 -0,91 33,532 32,742 2.748.895
29/06/2017 33,859 33,069 -1,78 33,976 32,957 2.910.101
28/06/2017 33,854 33,669 -0,83 34,054 33,537 1.870.969
27/06/2017 33,995 33,951 -0,31 34,107 33,810 1.599.812
26/06/2017 34,137 34,059 0,22 34,278 34,020 1.259.357
23/06/2017 34,185 33,985 -0,60 34,185 33,820 1.426.562
22/06/2017 34,010 34,190 0,14 34,293 33,912 1.900.708

Mas noticias

publicidad
publicidad