Inditex SA (ITX)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
904.046 |
0,23%
|
48,01
|
47,67
|
48,57
|
48,48
|
| 20/05/2025 |
628.248 |
-0,22%
|
48,68
|
48,36
|
49,16
|
48,46
|
| 19/05/2025 |
638.720 |
-0,82%
|
48,87
|
48,08
|
48,90
|
48,555
|
| 16/05/2025 |
846.446 |
2,13%
|
48,40
|
48,19
|
49,03
|
48,90
|
| 15/05/2025 |
844.320 |
1,11%
|
47,53
|
47,44
|
48,20
|
48,01
|
| 14/05/2025 |
701.865 |
-1,12%
|
48,32
|
47,59
|
48,38
|
47,67
|
| 13/05/2025 |
601.438 |
1,98%
|
47,635
|
47,44
|
48,43
|
48,30
|
| 12/05/2025 |
760.298 |
2,30%
|
46,87
|
46,48
|
47,685
|
47,49
|
| 09/05/2025 |
789.303 |
0,58%
|
46,33
|
46,145
|
46,88
|
46,48
|
| 08/05/2025 |
730.635 |
0,50%
|
46,07
|
45,98
|
46,70
|
46,21
|
| 07/05/2025 |
1.126.689 |
-2,83%
|
47,00
|
45,645
|
47,35
|
46,01
|
| 06/05/2025 |
787.060 |
-0,90%
|
48,02
|
47,32
|
48,13
|
47,35
|
| 05/05/2025 |
453.951 |
-0,27%
|
47,84
|
47,52
|
48,17
|
47,80
|
| 02/05/2025 |
1.279.708 |
1,79%
|
47,80
|
47,07
|
47,95
|
47,90
|
| 30/04/2025 |
1.312.189 |
1,01%
|
47,19
|
46,55
|
47,24
|
47,07
|
| 29/04/2025 |
974.663 |
-3,48%
|
47,89
|
46,71
|
48,59
|
46,77
|
| 28/04/2025 |
1.096.893 |
-0,61%
|
49,045
|
48,37
|
49,21
|
48,59
|
| 25/04/2025 |
1.298.174 |
0,92%
|
48,63
|
48,255
|
49,135
|
48,85
|
| 24/04/2025 |
814.541 |
-0,25%
|
47,94
|
47,85
|
48,38
|
48,255
|
| 23/04/2025 |
1.244.807 |
1,92%
|
48,26
|
47,50
|
48,55
|
48,28
|
| 22/04/2025 |
949.273 |
1,04%
|
46,90
|
46,87
|
47,54
|
47,50
|
| 17/04/2025 |
1.116.339 |
0,30%
|
46,44
|
46,42
|
47,24
|
47,01
|
| 16/04/2025 |
1.179.032 |
-0,17%
|
46,80
|
46,20
|
46,93
|
46,74
|
| 15/04/2025 |
941.886 |
1,91%
|
46,22
|
45,94
|
46,96
|
46,82
|
| 14/04/2025 |
708.230 |
1,29%
|
46,06
|
45,515
|
46,32
|
46,08
|
| 11/04/2025 |
1.626.789 |
0,02%
|
45,88
|
45,15
|
46,02
|
45,515
|
| 10/04/2025 |
2.894.023 |
2,79%
|
46,47
|
44,06
|
47,50
|
45,38
|
| 09/04/2025 |
2.737.493 |
-0,30%
|
43,34
|
42,96
|
44,56
|
44,06
|
| 08/04/2025 |
2.962.386 |
3,36%
|
42,91
|
42,50
|
44,47
|
44,06
|
| 07/04/2025 |
2.728.037 |
-5,20%
|
42,86
|
42,11
|
45,08
|
42,57
|
| 04/04/2025 |
3.467.215 |
-2,00%
|
45,30
|
43,52
|
45,56
|
44,81
|
| 03/04/2025 |
2.468.359 |
-1,86%
|
45,44
|
44,77
|
46,28
|
45,55
|
| 02/04/2025 |
1.142.277 |
0,13%
|
46,24
|
45,92
|
46,75
|
46,28
|
| 01/04/2025 |
1.176.048 |
0,85%
|
46,10
|
45,80
|
46,40
|
46,34
|
| 31/03/2025 |
1.275.069 |
-0,65%
|
46,20
|
45,55
|
46,50
|
45,80
|
| 28/03/2025 |
1.154.770 |
-0,71%
|
46,63
|
45,845
|
46,96
|
46,15
|
| 27/03/2025 |
1.508.014 |
0,02%
|
46,44
|
46,205
|
46,80
|
46,56
|
| 26/03/2025 |
1.355.602 |
0,34%
|
46,62
|
45,98
|
46,65
|
46,56
|
| 25/03/2025 |
1.302.154 |
-1,00%
|
47,10
|
46,62
|
47,43
|
46,65
|
| 24/03/2025 |
1.397.949 |
0,79%
|
47,07
|
46,31
|
47,40
|
46,90
|
| 21/03/2025 |
1.789.487 |
-0,26%
|
46,775
|
46,32
|
46,935
|
46,63
|
| 20/03/2025 |
1.910.783 |
1,09%
|
46,31
|
46,275
|
47,24
|
46,85
|
| 19/03/2025 |
2.162.858 |
2,68%
|
45,19
|
44,80
|
46,46
|
46,345
|
| 18/03/2025 |
1.890.176 |
0,69%
|
45,35
|
44,93
|
45,60
|
45,18
|
| 17/03/2025 |
1.322.524 |
1,19%
|
44,67
|
44,08
|
44,93
|
44,93
|
| 14/03/2025 |
2.286.785 |
0,90%
|
44,80
|
44,36
|
45,13
|
44,64
|
| 13/03/2025 |
2.945.533 |
-0,31%
|
45,00
|
44,45
|
45,66
|
44,45
|
| 12/03/2025 |
5.840.884 |
-7,31%
|
47,50
|
44,35
|
48,55
|
44,75
|
| 11/03/2025 |
2.033.945 |
-2,78%
|
49,85
|
48,50
|
50,34
|
48,55
|
| 10/03/2025 |
1.253.469 |
-0,62%
|
50,32
|
49,84
|
50,56
|
50,04
|
| 07/03/2025 |
1.241.721 |
0,48%
|
49,90
|
49,51
|
50,72
|
50,35
|
| 06/03/2025 |
1.465.817 |
-0,77%
|
50,62
|
49,56
|
50,80
|
50,18
|
| 05/03/2025 |
1.161.109 |
-0,20%
|
51,24
|
50,50
|
51,77
|
50,55
|
| 04/03/2025 |
1.496.391 |
-1,33%
|
50,84
|
50,74
|
51,66
|
50,74
|
| 03/03/2025 |
1.194.179 |
-1,92%
|
52,04
|
51,17
|
52,16
|
51,22
|
| 28/02/2025 |
818.114 |
0,78%
|
51,34
|
51,33
|
52,32
|
52,16
|
| 27/02/2025 |
1.009.104 |
-2,42%
|
51,84
|
51,12
|
52,94
|
51,60
|
| 26/02/2025 |
728.199 |
1,52%
|
52,02
|
52,02
|
52,98
|
52,94
|
| 25/02/2025 |
790.960 |
0,27%
|
51,46
|
51,40
|
52,60
|
52,03
|
| 24/02/2025 |
1.101.077 |
-1,56%
|
52,20
|
51,59
|
52,64
|
51,82
|
| 21/02/2025 |
1.771.017 |
-2,53%
|
53,80
|
52,52
|
53,82
|
52,64
|
| 20/02/2025 |
927.022 |
0,58%
|
53,59
|
53,40
|
53,96
|
53,80
|
| 19/02/2025 |
1.499.174 |
-3,35%
|
55,48
|
53,52
|
55,70
|
53,53
|
| 18/02/2025 |
966.427 |
1,17%
|
55,08
|
54,92
|
55,84
|
55,56
|
| 17/02/2025 |
453.522 |
1,09%
|
54,50
|
54,30
|
54,98
|
54,94
|
| 14/02/2025 |
795.699 |
0,11%
|
54,18
|
54,10
|
54,68
|
54,35
|
| 13/02/2025 |
927.083 |
-0,07%
|
54,58
|
53,85
|
54,68
|
54,28
|
| 12/02/2025 |
1.094.704 |
1,18%
|
53,74
|
53,47
|
54,36
|
54,30
|
| 11/02/2025 |
621.889 |
0,41%
|
53,32
|
53,16
|
53,72
|
53,55
|
| 10/02/2025 |
890.425 |
1,29%
|
52,54
|
52,46
|
53,36
|
53,30
|
| 07/02/2025 |
797.832 |
-0,38%
|
53,00
|
52,52
|
53,33
|
52,58
|
| 06/02/2025 |
1.019.831 |
1,03%
|
52,24
|
51,78
|
52,90
|
52,86
|
| 05/02/2025 |
1.010.911 |
-0,65%
|
51,94
|
51,55
|
52,50
|
52,20
|
| 04/02/2025 |
804.244 |
1,00%
|
51,20
|
51,20
|
52,70
|
52,50
|
| 03/02/2025 |
1.250.827 |
-2,08%
|
51,34
|
51,22
|
52,84
|
51,82
|
| 31/01/2025 |
902.377 |
-0,27%
|
52,78
|
52,56
|
53,10
|
52,84
|
| 30/01/2025 |
1.501.982 |
2,80%
|
51,50
|
51,26
|
52,90
|
52,86
|
| 29/01/2025 |
1.415.234 |
2,80%
|
50,42
|
50,08
|
51,74
|
51,42
|
| 28/01/2025 |
1.243.882 |
3,19%
|
48,55
|
48,33
|
50,22
|
50,08
|
| 27/01/2025 |
959.896 |
-0,37%
|
48,57
|
48,39
|
48,97
|
48,55
|
| 24/01/2025 |
973.689 |
0,37%
|
48,88
|
48,36
|
49,02
|
48,78
|
| 23/01/2025 |
925.991 |
0,39%
|
48,42
|
48,07
|
48,93
|
48,73
|
| 22/01/2025 |
1.422.758 |
0,12%
|
48,45
|
48,39
|
49,23
|
48,51
|
| 21/01/2025 |
1.144.739 |
-0,94%
|
48,895
|
48,43
|
49,085
|
48,61
|
| 20/01/2025 |
792.609 |
-0,79%
|
49,53
|
48,92
|
49,68
|
48,94
|
| 17/01/2025 |
919.530 |
0,59%
|
49,14
|
49,045
|
49,56
|
49,33
|
| 16/01/2025 |
1.444.436 |
-2,99%
|
50,96
|
48,97
|
51,10
|
49,09
|
| 15/01/2025 |
1.410.239 |
1,73%
|
49,35
|
49,31
|
50,56
|
50,52
|
| 14/01/2025 |
1.032.651 |
0,92%
|
49,20
|
48,91
|
49,635
|
49,425
|
| 13/01/2025 |
960.770 |
-2,32%
|
49,60
|
48,87
|
50,07
|
48,91
|
| 09/01/2025 |
525.225 |
0,97%
|
50,28
|
50,07
|
51,24
|
50,07
|
| 08/01/2025 |
961.754 |
-0,20%
|
50,82
|
50,22
|
51,11
|
50,61
|
| 07/01/2025 |
950.484 |
-0,43%
|
50,70
|
50,36
|
51,36
|
50,78
|
| 06/01/2025 |
819.581 |
1,68%
|
50,22
|
49,92
|
51,06
|
51,06
|
| 03/01/2025 |
880.551 |
-0,64%
|
50,26
|
49,95
|
50,52
|
50,08
|
| 02/01/2025 |
652.639 |
1,13%
|
49,705
|
49,23
|
50,39
|
50,30
|
| 31/12/2024 |
0 |
-0,12%
|
49,71
|
49,55
|
49,80
|
49,74
|
| 30/12/2024 |
607.175 |
-0,16%
|
49,58
|
49,53
|
50,36
|
49,80
|
| 27/12/2024 |
497.286 |
0,73%
|
49,60
|
49,35
|
49,93
|
49,88
|
| 26/12/2024 |
0 |
-0,04%
|
49,61
|
49,44
|
49,64
|
49,47
|
