Inditex SA (ITX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
412.687 |
1,30%
|
53,60
|
53,52
|
54,60
|
54,46
|
| 23/07/2026 |
705.024 |
-1,39%
|
54,30
|
53,70
|
54,92
|
53,76
|
| 22/07/2026 |
484.180 |
1,02%
|
53,90
|
53,74
|
54,80
|
54,62
|
| 21/07/2026 |
503.856 |
1,14%
|
53,38
|
53,09
|
54,12
|
54,05
|
| 20/07/2026 |
442.777 |
-0,71%
|
53,26
|
53,18
|
53,98
|
53,49
|
| 17/07/2026 |
761.501 |
-0,39%
|
53,82
|
53,46
|
54,28
|
53,82
|
| 16/07/2026 |
682.070 |
0,31%
|
54,02
|
53,34
|
54,28
|
53,95
|
| 15/07/2026 |
801.247 |
0,93%
|
53,48
|
52,90
|
54,14
|
54,11
|
| 14/07/2026 |
937.128 |
-2,01%
|
53,94
|
52,96
|
54,82
|
53,58
|
| 13/07/2026 |
345.712 |
-0,51%
|
54,73
|
54,44
|
55,21
|
54,82
|
| 10/07/2026 |
358.178 |
-1,15%
|
55,62
|
54,96
|
55,82
|
55,10
|
| 09/07/2026 |
677.129 |
2,50%
|
54,92
|
54,05
|
55,63
|
55,60
|
| 08/07/2026 |
1.141.572 |
-4,41%
|
56,28
|
54,02
|
56,66
|
54,05
|
| 07/07/2026 |
536.724 |
0,64%
|
56,28
|
56,08
|
57,08
|
56,66
|
| 06/07/2026 |
589.675 |
-2,24%
|
57,26
|
55,98
|
57,72
|
56,08
|
| 03/07/2026 |
380.169 |
1,01%
|
56,78
|
56,14
|
57,26
|
57,26
|
| 02/07/2026 |
847.704 |
1,54%
|
55,63
|
55,54
|
56,84
|
56,63
|
| 01/07/2026 |
830.065 |
1,03%
|
55,22
|
54,70
|
55,84
|
55,82
|
| 30/06/2026 |
608.708 |
-0,67%
|
55,50
|
54,82
|
55,68
|
55,17
|
| 29/06/2026 |
753.203 |
-1,05%
|
55,98
|
54,60
|
56,06
|
55,49
|
| 26/06/2026 |
591.932 |
-1,37%
|
56,38
|
55,57
|
56,84
|
55,99
|
| 25/06/2026 |
718.610 |
1,42%
|
55,93
|
55,42
|
56,85
|
56,78
|
| 24/06/2026 |
519.857 |
1,16%
|
54,98
|
54,92
|
55,79
|
55,73
|
| 23/06/2026 |
733.664 |
-0,24%
|
55,07
|
54,80
|
55,30
|
55,14
|
| 19/06/2026 |
626.334 |
-0,85%
|
56,24
|
55,29
|
56,38
|
55,29
|
| 18/06/2026 |
696.939 |
0,02%
|
56,45
|
55,65
|
56,50
|
56,22
|
| 17/06/2026 |
939.975 |
0,91%
|
55,92
|
55,78
|
56,50
|
56,49
|
| 16/06/2026 |
624.154 |
-1,24%
|
56,60
|
55,92
|
56,64
|
55,93
|
| 15/06/2026 |
756.432 |
1,00%
|
56,82
|
56,08
|
57,32
|
56,64
|
| 12/06/2026 |
1.084.221 |
0,90%
|
56,26
|
55,44
|
57,00
|
56,08
|
| 11/06/2026 |
945.540 |
0,38%
|
54,79
|
54,71
|
56,13
|
55,44
|
| 10/06/2026 |
1.034.329 |
-1,11%
|
56,00
|
54,84
|
56,06
|
55,11
|
| 09/06/2026 |
1.136.292 |
1,79%
|
54,68
|
54,40
|
56,20
|
55,64
|
| 08/06/2026 |
792.708 |
-1,09%
|
55,13
|
54,24
|
55,16
|
54,72
|
| 05/06/2026 |
1.223.887 |
2,00%
|
54,93
|
53,92
|
55,90
|
55,16
|
| 04/06/2026 |
1.082.924 |
0,33%
|
54,12
|
53,75
|
54,94
|
53,92
|
| 03/06/2026 |
2.014.504 |
1,29%
|
54,98
|
52,78
|
55,82
|
53,88
|
| 02/06/2026 |
1.111.790 |
0,42%
|
52,84
|
52,46
|
53,77
|
52,78
|
| 01/06/2026 |
991.295 |
-1,68%
|
53,09
|
52,36
|
54,04
|
52,46
|
| 29/05/2026 |
1.236.121 |
-0,78%
|
54,04
|
53,30
|
54,15
|
53,58
|
| 28/05/2026 |
1.214.036 |
1,55%
|
52,96
|
52,66
|
54,10
|
53,72
|
| 27/05/2026 |
1.303.051 |
3,11%
|
51,64
|
51,40
|
53,20
|
52,94
|
| 26/05/2026 |
424.701 |
-0,85%
|
51,60
|
51,16
|
51,78
|
51,40
|
| 25/05/2026 |
406.212 |
1,57%
|
51,28
|
50,98
|
51,88
|
51,78
|
| 22/05/2026 |
607.254 |
0,63%
|
51,08
|
50,46
|
51,14
|
50,98
|
| 21/05/2026 |
683.053 |
-0,51%
|
50,74
|
49,86
|
50,86
|
50,46
|
| 20/05/2026 |
805.450 |
1,84%
|
49,74
|
49,255
|
51,02
|
50,64
|
| 19/05/2026 |
750.010 |
-0,52%
|
50,36
|
49,82
|
50,66
|
49,825
|
| 18/05/2026 |
867.092 |
1,64%
|
48,75
|
48,74
|
50,34
|
50,08
|
| 15/05/2026 |
546.741 |
0,45%
|
48,95
|
48,78
|
49,575
|
49,35
|
| 14/05/2026 |
501.619 |
0,39%
|
49,59
|
49,07
|
49,66
|
49,26
|
| 13/05/2026 |
1.264.242 |
0,80%
|
48,65
|
48,29
|
49,17
|
49,07
|
| 12/05/2026 |
1.218.590 |
-2,96%
|
49,48
|
48,48
|
49,96
|
48,66
|
| 11/05/2026 |
1.057.511 |
-2,58%
|
51,24
|
49,84
|
51,26
|
49,96
|
| 08/05/2026 |
839.153 |
-2,08%
|
52,06
|
51,16
|
52,41
|
51,24
|
| 07/05/2026 |
1.086.281 |
0,27%
|
53,04
|
52,34
|
53,38
|
52,41
|
| 06/05/2026 |
1.495.512 |
4,01%
|
50,89
|
50,42
|
53,28
|
52,54
|
| 05/05/2026 |
913.816 |
2,38%
|
49,235
|
49,16
|
50,50
|
50,42
|
| 04/05/2026 |
966.749 |
-2,55%
|
51,02
|
49,15
|
51,02
|
49,27
|
| 30/04/2026 |
820.564 |
0,14%
|
50,10
|
49,91
|
50,84
|
50,68
|
| 29/04/2026 |
525.482 |
-2,54%
|
51,02
|
50,16
|
51,96
|
50,51
|
| 28/04/2026 |
500.695 |
-0,90%
|
52,57
|
51,86
|
52,62
|
51,96
|
| 27/04/2026 |
441.394 |
-0,17%
|
53,86
|
52,30
|
53,86
|
52,33
|
| 24/04/2026 |
591.947 |
-1,43%
|
52,87
|
52,15
|
53,32
|
52,46
|
| 23/04/2026 |
941.952 |
1,12%
|
52,62
|
52,53
|
53,84
|
53,32
|
| 22/04/2026 |
457.778 |
-2,10%
|
53,94
|
52,76
|
54,20
|
52,93
|
| 21/04/2026 |
701.016 |
-0,99%
|
54,46
|
53,90
|
55,07
|
54,20
|
| 20/04/2026 |
699.610 |
-1,09%
|
54,30
|
54,11
|
54,92
|
54,44
|
| 17/04/2026 |
960.704 |
3,54%
|
53,30
|
53,00
|
55,24
|
54,92
|
| 16/04/2026 |
659.796 |
0,63%
|
53,20
|
52,77
|
53,50
|
53,14
|
| 15/04/2026 |
864.177 |
-0,51%
|
53,16
|
52,38
|
53,38
|
52,77
|
| 14/04/2026 |
835.668 |
0,38%
|
53,24
|
52,80
|
53,52
|
53,09
|
| 13/04/2026 |
602.377 |
-1,65%
|
53,26
|
52,48
|
53,81
|
52,86
|
| 10/04/2026 |
951.444 |
2,00%
|
53,30
|
52,94
|
54,40
|
53,81
|
| 09/04/2026 |
811.310 |
0,76%
|
52,62
|
52,39
|
53,38
|
52,94
|
| 08/04/2026 |
1.793.070 |
5,13%
|
53,76
|
50,45
|
53,82
|
52,98
|
| 07/04/2026 |
1.426.323 |
-0,63%
|
50,58
|
50,17
|
51,82
|
50,45
|
| 02/04/2026 |
1.083.386 |
-1,13%
|
50,04
|
49,885
|
51,38
|
50,50
|
| 01/04/2026 |
925.609 |
4,26%
|
50,40
|
49,26
|
51,38
|
51,38
|
| 31/03/2026 |
930.043 |
-0,23%
|
49,67
|
49,24
|
49,76
|
49,26
|
| 30/03/2026 |
1.097.041 |
-0,26%
|
49,445
|
49,06
|
50,04
|
49,355
|
| 27/03/2026 |
1.466.158 |
-1,98%
|
50,48
|
48,97
|
50,52
|
49,57
|
| 26/03/2026 |
1.086.577 |
-0,08%
|
50,18
|
49,96
|
51,07
|
50,50
|
| 25/03/2026 |
1.047.459 |
1,14%
|
50,64
|
49,95
|
50,80
|
50,52
|
| 24/03/2026 |
786.557 |
-0,76%
|
50,38
|
49,43
|
50,62
|
49,95
|
| 23/03/2026 |
2.038.445 |
0,00%
|
50,03
|
49,23
|
51,94
|
50,18
|
| 20/03/2026 |
1.275.247 |
-0,64%
|
50,42
|
50,06
|
51,24
|
50,10
|
| 19/03/2026 |
1.572.152 |
-1,86%
|
50,76
|
50,00
|
51,76
|
50,42
|
| 18/03/2026 |
1.434.761 |
0,54%
|
51,56
|
51,12
|
52,12
|
51,76
|
| 17/03/2026 |
673.577 |
-0,56%
|
51,56
|
51,40
|
52,29
|
51,66
|
| 16/03/2026 |
993.049 |
-0,70%
|
51,68
|
51,14
|
52,02
|
51,69
|
| 13/03/2026 |
1.176.189 |
-2,42%
|
52,04
|
50,95
|
52,90
|
51,82
|
| 12/03/2026 |
2.031.180 |
-0,17%
|
52,90
|
51,88
|
53,18
|
52,90
|
| 11/03/2026 |
2.736.693 |
1,23%
|
55,06
|
52,10
|
55,24
|
52,99
|
| 10/03/2026 |
2.117.922 |
3,07%
|
51,93
|
50,90
|
52,51
|
52,10
|
| 09/03/2026 |
1.572.632 |
-1,95%
|
50,08
|
49,82
|
51,81
|
50,90
|
| 06/03/2026 |
1.398.833 |
-2,08%
|
53,38
|
51,58
|
53,40
|
51,81
|
| 05/03/2026 |
1.160.086 |
-0,79%
|
54,84
|
52,80
|
54,84
|
52,98
|
| 04/03/2026 |
1.817.226 |
3,17%
|
51,48
|
51,08
|
53,54
|
53,44
|
| 03/03/2026 |
2.170.121 |
-4,15%
|
53,80
|
51,38
|
54,04
|
51,80
|
