Vocento 15 años 11 de Diciembre, 10:29 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

INDITEX (ITX)INDITEX (ITX)

0,120,39 %
31,20

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
08/12/2017 31,280 31,075 0,34 31,590 30,975 2.406.759
07/12/2017 30,730 30,970 1,19 30,980 30,575 2.223.535
06/12/2017 30,200 30,605 0,74 30,685 30,150 1.720.659
05/12/2017 30,430 30,380 -0,64 30,660 30,050 2.961.390
04/12/2017 29,825 30,575 3,40 30,650 29,615 3.433.951
01/12/2017 29,740 29,570 -0,57 29,895 29,485 3.662.783
30/11/2017 29,745 29,740 -0,12 29,985 29,650 3.002.098
29/11/2017 29,960 29,775 -0,22 30,000 29,740 3.042.883
28/11/2017 29,655 29,840 0,81 29,840 29,360 2.622.714
27/11/2017 29,385 29,600 0,42 29,665 29,290 1.943.091
24/11/2017 29,220 29,475 0,68 29,735 29,200 1.734.437
23/11/2017 29,250 29,275 -0,02 29,595 29,205 1.421.011
22/11/2017 29,330 29,280 -0,27 29,630 29,255 1.864.925
21/11/2017 29,525 29,360 -0,47 29,550 29,265 2.035.500
20/11/2017 29,250 29,500 0,80 29,595 29,045 2.438.323
17/11/2017 29,000 29,265 -1,65 29,555 29,000 4.995.777
16/11/2017 29,360 29,755 1,95 29,865 29,260 2.908.847
15/11/2017 29,200 29,185 -0,68 29,365 29,060 2.279.275
14/11/2017 29,410 29,385 0,17 29,595 29,270 2.574.114
13/11/2017 29,650 29,335 -0,74 29,650 29,110 2.288.970
10/11/2017 29,775 29,555 -0,59 29,870 29,500 2.333.536
09/11/2017 30,055 29,730 -1,23 30,105 29,570 2.944.990
08/11/2017 30,000 30,100 0,47 30,180 29,820 3.756.520
07/11/2017 31,005 29,960 -2,99 31,050 29,780 4.424.445
06/11/2017 31,050 30,885 -0,85 31,060 30,750 1.597.399
03/11/2017 31,300 31,150 -0,16 31,460 31,075 2.179.513
02/11/2017 31,480 31,200 -0,86 31,650 31,090 2.632.033
01/11/2017 32,305 31,470 -1,95 32,305 31,420 3.638.200
31/10/2017 31,990 32,095 0,79 32,360 31,855 3.157.498
30/10/2017 31,177 31,845 2,96 32,023 31,138 3.627.027
27/10/2017 31,187 30,930 -0,70 31,281 30,885 2.703.742
26/10/2017 30,391 31,147 2,88 31,241 30,252 3.859.531
25/10/2017 30,583 30,277 -1,03 30,682 30,277 1.991.808
24/10/2017 30,539 30,593 -0,10 30,826 30,524 2.224.817
23/10/2017 30,643 30,623 -0,13 30,796 30,489 1.894.305
20/10/2017 30,712 30,663 0,31 30,712 30,415 3.204.944
19/10/2017 30,969 30,569 -1,17 31,019 30,569 2.308.685
18/10/2017 31,232 30,930 -0,59 31,251 30,796 2.370.122
17/10/2017 30,722 31,113 1,04 31,335 30,643 2.760.555
16/10/2017 30,841 30,791 -0,19 30,964 30,677 1.533.011
13/10/2017 31,068 30,851 -0,70 31,088 30,742 2.295.178
12/10/2017 31,142 31,068 0,00 31,197 30,969 1.672.967
11/10/2017 30,900 31,068 1,29 31,217 30,781 3.507.951
10/10/2017 30,969 30,673 -0,96 30,969 30,504 2.488.222
09/10/2017 30,915 30,969 1,15 31,167 30,861 2.490.283
06/10/2017 30,861 30,618 -0,94 30,955 30,504 2.590.378
05/10/2017 30,400 30,910 1,91 30,999 30,277 3.045.413
04/10/2017 30,950 30,331 -2,09 30,969 30,292 4.205.890
03/10/2017 31,133 30,979 -0,51 31,172 30,727 2.809.454
02/10/2017 31,405 31,138 -1,30 31,499 30,955 2.809.497
29/09/2017 31,469 31,548 0,55 31,617 31,118 3.348.664
28/09/2017 31,266 31,375 0,40 31,533 31,073 2.251.345
27/09/2017 31,291 31,251 0,22 31,474 31,024 2.791.364
26/09/2017 31,232 31,182 -0,03 31,306 31,058 2.371.955
25/09/2017 31,246 31,192 -1,19 31,390 31,078 3.331.585
22/09/2017 31,657 31,568 -0,28 31,756 31,479 2.599.596
21/09/2017 32,147 31,657 -1,28 32,157 31,439 2.778.081
20/09/2017 31,860 32,068 -0,84 32,087 31,385 4.195.992
19/09/2017 31,647 32,340 0,46 32,369 31,306 2.922.580
18/09/2017 32,340 32,191 -0,34 32,463 32,147 2.512.392
15/09/2017 32,003 32,300 0,93 32,453 31,880 6.379.588
14/09/2017 31,949 32,003 0,53 32,003 31,697 2.092.045
13/09/2017 31,617 31,835 0,39 31,959 31,464 3.212.881
12/09/2017 31,335 31,711 1,91 31,894 31,291 2.972.237
11/09/2017 30,786 31,118 1,80 31,217 30,722 2.900.077
08/09/2017 30,776 30,569 -0,71 30,796 30,252 2.687.684
07/09/2017 31,014 30,786 -0,27 31,167 30,786 3.585.397
06/09/2017 30,702 30,870 0,11 30,930 30,593 2.409.274
05/09/2017 31,068 30,836 -1,20 31,162 30,737 3.040.274
04/09/2017 31,291 31,212 -0,96 31,469 31,078 2.832.789
01/09/2017 31,677 31,514 -0,20 31,890 31,514 2.949.825
31/08/2017 32,701 31,578 -3,59 32,800 31,578 6.427.680
30/08/2017 33,032 32,755 -0,36 33,087 32,750 1.633.815
29/08/2017 32,651 32,874 0,67 33,017 32,310 2.236.262
28/08/2017 32,909 32,656 -1,21 33,017 32,651 1.078.432
25/08/2017 32,998 33,057 -0,10 33,210 32,978 860.141
24/08/2017 33,225 33,092 0,03 33,354 33,047 1.768.748
23/08/2017 33,215 33,082 -0,68 33,314 32,923 1.161.296
22/08/2017 33,453 33,309 0,18 33,572 33,052 1.166.194
21/08/2017 32,973 33,250 0,48 33,433 32,899 1.403.181
18/08/2017 33,181 33,092 -0,96 33,215 32,884 1.641.814
17/08/2017 33,443 33,413 0,03 33,581 33,201 1.180.937
16/08/2017 33,433 33,403 0,51 33,611 33,344 1.009.314
15/08/2017 33,151 33,235 0,48 33,344 33,072 983.693
14/08/2017 32,854 33,077 0,78 33,201 32,775 1.427.858
11/08/2017 33,047 32,820 -1,27 33,111 32,661 2.033.685
10/08/2017 33,680 33,240 -1,31 33,685 33,107 1.262.886
09/08/2017 33,765 33,680 -0,92 33,928 33,384 1.878.851
08/08/2017 33,517 33,992 1,18 34,205 33,453 1.652.757
07/08/2017 33,769 33,596 -0,01 33,829 33,443 878.208
04/08/2017 33,245 33,601 0,83 33,774 33,186 1.417.013
03/08/2017 33,304 33,324 -0,21 33,453 33,047 1.571.169
02/08/2017 33,522 33,393 -0,38 33,705 33,275 1.465.914
01/08/2017 33,671 33,522 0,86 33,671 33,131 1.608.859
31/07/2017 33,245 33,235 0,27 33,393 33,136 2.205.474
28/07/2017 33,146 33,146 -0,73 33,245 32,983 1.889.331
27/07/2017 33,131 33,389 0,37 33,562 33,121 2.012.163
26/07/2017 33,037 33,265 0,69 33,393 32,948 2.010.310
25/07/2017 33,364 33,037 -0,76 33,463 33,037 1.902.093
24/07/2017 33,270 33,290 0,06 33,443 33,013 2.648.442
21/07/2017 33,601 33,270 -1,58 33,977 33,057 2.726.153
20/07/2017 34,037 33,804 -0,16 34,116 33,626 1.694.327
19/07/2017 33,453 33,858 1,48 33,868 33,092 1.894.897
18/07/2017 34,037 33,364 -2,40 34,398 33,359 2.213.908
17/07/2017 33,957 34,185 1,02 34,264 33,750 1.590.680
14/07/2017 33,799 33,839 0,44 34,012 33,680 1.518.682
13/07/2017 33,542 33,690 0,77 33,824 33,379 2.133.365
12/07/2017 32,998 33,433 1,35 33,577 32,978 1.911.097
11/07/2017 33,532 32,988 -1,20 33,532 32,988 1.834.302
10/07/2017 33,319 33,389 0,33 33,512 33,166 1.529.046
07/07/2017 33,379 33,280 0,30 33,418 33,141 1.824.491
06/07/2017 33,685 33,181 -1,05 33,685 32,923 2.952.433
05/07/2017 33,468 33,532 0,28 33,715 33,260 2.230.573
04/07/2017 33,364 33,438 -0,13 33,586 33,319 1.366.651
03/07/2017 33,349 33,483 0,68 33,740 33,344 1.828.436
30/06/2017 33,631 33,255 -0,91 34,032 33,230 2.748.895
29/06/2017 34,363 33,562 -1,78 34,482 33,448 2.910.101
28/06/2017 34,358 34,170 -0,83 34,561 34,037 1.870.969
27/06/2017 34,502 34,457 -0,31 34,615 34,314 1.599.812
26/06/2017 34,645 34,566 0,22 34,789 34,526 1.259.357
23/06/2017 34,695 34,492 -0,60 34,695 34,324 1.426.562
22/06/2017 34,516 34,700 0,14 34,803 34,418 1.900.708
21/06/2017 34,784 34,650 -0,38 34,892 34,383 2.170.879
20/06/2017 35,318 34,784 -1,13 35,372 34,784 1.786.176
19/06/2017 35,110 35,179 0,98 35,273 34,883 1.813.932
16/06/2017 34,685 34,838 0,69 34,996 34,601 3.583.774
15/06/2017 34,779 34,601 -0,70 34,828 34,175 3.223.049
14/06/2017 34,789 34,843 -1,80 35,738 34,729 4.476.910
13/06/2017 35,367 35,481 0,18 35,654 35,338 1.986.836
12/06/2017 35,902 35,417 -1,68 35,966 35,397 2.448.365
09/06/2017 36,194 36,020 -0,05 36,357 35,882 2.236.769
08/06/2017 35,803 36,040 0,64 36,105 35,798 1.969.696
07/06/2017 35,986 35,813 -1,25 36,164 35,625 2.626.547
06/06/2017 36,421 36,268 0,07 36,426 35,936 2.119.529
05/06/2017 36,481 36,243 -0,10 36,510 36,233 1.677.820
02/06/2017 36,213 36,278 0,98 36,441 36,194 2.111.342
01/06/2017 36,139 35,926 -0,23 36,199 35,808 1.764.151
31/05/2017 35,926 36,011 0,17 36,184 35,778 3.564.846
30/05/2017 35,506 35,951 1,00 36,025 35,372 2.290.077
29/05/2017 35,877 35,595 -0,81 35,882 35,545 1.323.824
26/05/2017 35,610 35,887 0,82 35,887 35,427 2.156.364
25/05/2017 35,897 35,595 -0,33 35,936 35,595 1.550.697
24/05/2017 35,818 35,714 -0,22 35,892 35,570 1.485.862
23/05/2017 35,951 35,793 -0,45 36,263 35,758 2.472.926
22/05/2017 35,748 35,956 1,13 36,109 35,486 2.565.880
19/05/2017 35,506 35,555 0,08 35,704 35,140 2.525.354
18/05/2017 35,694 35,526 -0,28 35,926 35,407 2.462.333
17/05/2017 35,991 35,625 -1,25 36,070 35,521 1.850.016
16/05/2017 35,966 36,075 0,48 36,075 35,902 2.242.389
15/05/2017 36,045 35,902 -0,38 36,105 35,659 1.408.338
12/05/2017 35,407 36,040 1,60 36,040 35,387 1.955.679
11/05/2017 36,164 35,471 -1,79 36,184 35,333 2.993.049
10/05/2017 36,213 36,119 -0,08 36,213 35,917 3.056.602
09/05/2017 35,847 36,149 1,25 36,149 35,763 2.178.608
08/05/2017 35,971 35,704 -0,63 36,006 35,630 2.741.217
05/05/2017 35,837 35,931 0,37 35,981 35,704 2.663.979
04/05/2017 35,521 35,798 1,32 35,827 35,372 3.189.552
03/05/2017 34,907 35,333 0,78 35,422 34,892 2.575.387
02/05/2017 34,907 35,061 0,64 35,125 34,665 2.500.786
28/04/2017 34,497 34,838 1,09 34,858 34,398 2.858.628
27/04/2017 34,333 34,462 0,61 34,551 34,185 2.328.911
26/04/2017 34,313 34,254 -0,54 34,426 34,195 2.917.509
25/04/2017 34,485 34,440 0,39 34,485 34,244 2.290.983
24/04/2017 34,406 34,308 2,41 34,524 34,142 5.502.923
21/04/2017 33,392 33,500 -0,07 33,710 33,191 4.043.770
20/04/2017 33,559 33,524 -0,55 33,916 33,431 3.319.222
19/04/2017 33,480 33,710 0,69 33,759 33,407 3.606.713
18/04/2017 33,804 33,480 -0,45 33,902 33,314 2.844.226
13/04/2017 33,230 33,632 1,27 33,661 33,221 2.713.299
12/04/2017 33,333 33,211 -0,16 33,461 33,157 2.855.571
11/04/2017 33,034 33,265 0,30 33,353 32,858 2.690.892
10/04/2017 33,108 33,167 -0,21 33,314 32,951 1.976.789
07/04/2017 33,034 33,235 0,71 33,245 32,726 2.583.482
06/04/2017 32,383 33,000 2,43 33,078 32,255 3.472.852
05/04/2017 32,530 32,216 -0,53 32,623 32,192 2.309.972
04/04/2017 32,074 32,388 0,98 32,407 31,942 2.547.552
03/04/2017 32,373 32,074 -0,92 32,388 32,074 2.735.556
31/03/2017 31,815 32,373 1,51 32,398 31,697 3.799.112
30/03/2017 32,089 31,893 -0,41 32,157 31,844 2.370.746
29/03/2017 32,006 32,025 0,54 32,045 31,785 2.167.467
28/03/2017 31,952 31,854 -0,14 31,952 31,687 1.644.404
27/03/2017 31,501 31,898 0,63 31,898 31,428 2.041.090
24/03/2017 31,775 31,697 -0,48 31,819 31,604 2.143.665
23/03/2017 31,241 31,849 2,18 31,849 31,187 3.067.564
22/03/2017 31,163 31,168 -0,61 31,349 31,031 2.813.627
21/03/2017 31,437 31,359 -0,09 31,682 31,217 3.993.453
20/03/2017 31,256 31,388 0,41 31,432 31,124 2.411.277
17/03/2017 31,256 31,261 0,71 31,261 30,933 8.521.481
16/03/2017 31,011 31,040 0,88 31,040 30,693 4.289.546
15/03/2017 31,011 30,771 0,05 31,045 29,933 5.831.591
14/03/2017 30,570 30,756 0,35 30,908 30,472 3.195.288
13/03/2017 30,864 30,649 -0,49 30,943 30,609 1.862.906
10/03/2017 31,109 30,800 -0,46 31,109 30,683 2.975.504
09/03/2017 30,453 30,943 2,10 31,036 30,399 3.530.308
08/03/2017 29,816 30,306 1,38 30,506 29,791 2.928.014
07/03/2017 30,144 29,894 -0,29 30,222 29,786 2.548.924
06/03/2017 29,992 29,982 -0,10 30,105 29,904 1.696.203
03/03/2017 29,982 30,012 0,10 30,124 29,879 1.939.151
02/03/2017 30,306 29,982 -0,94 30,306 29,982 3.131.528
01/03/2017 29,943 30,266 1,88 30,330 29,835 3.093.835
28/02/2017 29,458 29,708 1,24 29,855 29,404 3.365.531
27/02/2017 29,713 29,345 -0,84 29,811 29,345 3.391.699
24/02/2017 29,826 29,595 -0,85 29,826 29,228 5.038.545
23/02/2017 30,115 29,850 -0,85 30,281 29,850 2.963.716
22/02/2017 30,335 30,105 -0,94 30,409 30,066 3.077.813
21/02/2017 30,413 30,389 0,19 30,438 30,286 1.676.238
20/02/2017 30,619 30,330 -0,21 30,742 30,325 1.695.877
17/02/2017 30,526 30,394 -0,50 30,614 30,257 1.790.678
16/02/2017 30,766 30,546 -0,51 30,923 30,423 2.222.699
15/02/2017 30,668 30,702 0,19 30,766 30,506 1.396.251
14/02/2017 30,747 30,644 -0,19 30,781 30,575 1.140.234
13/02/2017 30,624 30,702 0,63 30,781 30,453 1.682.969
10/02/2017 30,658 30,511 0,06 30,751 30,360 2.280.962
09/02/2017 30,320 30,492 0,84 30,570 30,178 2.156.744
08/02/2017 30,330 30,237 -0,08 30,423 30,178 2.655.066
07/02/2017 29,923 30,262 1,05 30,551 29,879 2.577.683
06/02/2017 30,080 29,948 -0,52 30,198 29,889 2.292.654
03/02/2017 30,026 30,105 0,62 30,154 29,899 2.328.642
02/02/2017 29,786 29,919 0,02 30,070 29,737 2.699.731
01/02/2017 30,232 29,914 -0,02 30,266 29,757 3.044.316
31/01/2017 30,129 29,919 -0,36 30,291 29,919 3.312.130
30/01/2017 30,217 30,026 -0,66 30,217 29,933 1.677.462
27/01/2017 30,350 30,227 0,03 30,389 29,958 1.907.427
26/01/2017 30,629 30,217 -0,90 30,629 30,217 2.981.663
25/01/2017 30,570 30,492 0,32 30,702 30,438 2.399.464
24/01/2017 30,546 30,394 -0,14 30,580 30,173 1.865.973
23/01/2017 30,374 30,438 0,21 30,629 30,090 2.123.763
20/01/2017 30,619 30,374 -0,72 30,737 30,374 2.881.537
19/01/2017 30,756 30,595 -0,40 30,864 30,511 2.114.577
18/01/2017 30,810 30,717 -0,14 31,006 30,688 1.794.351
17/01/2017 30,864 30,761 -0,60 30,913 30,688 1.878.219
16/01/2017 31,080 30,947 -1,08 31,173 30,923 1.575.895
13/01/2017 31,094 31,285 0,98 31,354 31,040 1.708.019
12/01/2017 30,668 30,982 0,76 31,080 30,531 2.355.735
11/01/2017 31,036 30,747 -0,79 31,060 30,688 3.255.825
10/01/2017 31,295 30,991 -0,74 31,374 30,894 1.949.764
09/01/2017 31,114 31,222 0,60 31,276 30,898 1.658.931
06/01/2017 30,845 31,036 0,72 31,124 30,683 1.932.146
05/01/2017 31,207 30,815 -1,63 31,261 30,717 3.519.376
04/01/2017 31,658 31,325 -0,95 31,682 31,192 2.251.055
03/01/2017 32,040 31,623 -1,00 32,079 31,472 2.401.630
02/01/2017 31,770 31,942 0,52 32,030 31,668 985.183
30/12/2016 31,594 31,775 0,25 31,775 31,511 1.907.680
29/12/2016 31,550 31,697 -0,14 31,780 31,511 1.022.571
28/12/2016 31,614 31,741 0,47 31,741 31,462 1.196.603
27/12/2016 31,550 31,594 0,17 31,648 31,413 752.896
23/12/2016 31,476 31,540 0,19 31,560 31,330 1.024.413
22/12/2016 31,369 31,481 0,34 31,496 31,236 1.375.643
21/12/2016 31,383 31,374 -0,30 31,496 31,217 1.732.774
20/12/2016 31,408 31,467 0,14 31,594 31,330 2.632.802
19/12/2016 31,702 31,423 -1,17 31,702 31,241 4.189.927
16/12/2016 31,354 31,795 1,36 31,927 31,276 7.565.528
15/12/2016 31,540 31,369 0,05 31,589 31,060 4.340.653
14/12/2016 32,353 31,354 -3,00 32,481 31,256 3.953.183
13/12/2016 31,476 32,324 2,34 32,353 31,476 4.641.853

Mas noticias

publicidad