Inditex SA (ITX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 24/12/2024 |
0 |
-0,04%
|
49,61
|
49,44
|
49,64
|
49,49
|
| 23/12/2024 |
616.160 |
-1,26%
|
49,81
|
49,44
|
50,07
|
49,49
|
| 20/12/2024 |
1.072.367 |
1,30%
|
49,10
|
48,93
|
50,20
|
50,07
|
| 19/12/2024 |
970.444 |
-1,77%
|
49,60
|
49,18
|
50,30
|
49,42
|
| 18/12/2024 |
0 |
-0,04%
|
50,12
|
49,70
|
50,52
|
50,30
|
| 17/12/2024 |
1.340.327 |
-0,32%
|
49,89
|
49,83
|
51,16
|
50,32
|
| 16/12/2024 |
1.302.650 |
0,48%
|
50,04
|
49,62
|
50,38
|
50,36
|
| 13/12/2024 |
1.126.658 |
0,76%
|
49,72
|
49,715
|
50,60
|
50,14
|
| 12/12/2024 |
2.660.909 |
-2,84%
|
50,74
|
49,43
|
51,12
|
49,82
|
| 11/12/2024 |
2.966.988 |
-6,48%
|
50,50
|
50,50
|
54,66
|
51,12
|
| 10/12/2024 |
923.732 |
-0,98%
|
55,16
|
54,60
|
55,38
|
54,66
|
| 09/12/2024 |
720.479 |
-0,93%
|
55,66
|
55,12
|
55,84
|
55,24
|
| 06/12/2024 |
675.599 |
0,00%
|
55,86
|
55,42
|
56,00
|
55,76
|
| 05/12/2024 |
1.248.983 |
-0,29%
|
56,00
|
55,60
|
56,34
|
55,82
|
| 04/12/2024 |
1.229.435 |
1,93%
|
54,98
|
54,92
|
56,20
|
55,94
|
| 03/12/2024 |
829.200 |
2,31%
|
53,82
|
53,62
|
54,92
|
54,92
|
| 02/12/2024 |
780.739 |
2,91%
|
52,10
|
52,06
|
53,68
|
53,62
|
| 29/11/2024 |
562.211 |
0,89%
|
51,72
|
51,58
|
52,18
|
52,16
|
| 28/11/2024 |
542.027 |
-0,37%
|
51,92
|
51,68
|
52,22
|
51,72
|
| 27/11/2024 |
895.205 |
-1,74%
|
52,68
|
51,42
|
52,70
|
51,91
|
| 26/11/2024 |
763.615 |
-0,66%
|
52,56
|
52,42
|
52,83
|
52,76
|
| 25/11/2024 |
1.263.979 |
0,17%
|
53,28
|
52,91
|
53,39
|
53,01
|
| 22/11/2024 |
738.595 |
2,26%
|
52,00
|
51,98
|
52,96
|
52,93
|
| 21/11/2024 |
731.455 |
0,98%
|
51,24
|
50,98
|
51,85
|
51,79
|
| 20/11/2024 |
1.046.801 |
0,59%
|
51,29
|
51,06
|
51,76
|
51,30
|
| 19/11/2024 |
1.082.189 |
-0,10%
|
51,18
|
50,04
|
51,18
|
50,98
|
| 18/11/2024 |
655.928 |
0,51%
|
51,12
|
50,72
|
51,26
|
51,13
|
| 15/11/2024 |
910.845 |
0,12%
|
50,79
|
50,62
|
51,38
|
51,00
|
| 14/11/2024 |
1.031.732 |
0,95%
|
50,68
|
50,36
|
51,14
|
50,96
|
| 13/11/2024 |
994.340 |
1,14%
|
50,04
|
50,01
|
50,98
|
50,54
|
| 12/11/2024 |
1.128.232 |
-1,61%
|
50,28
|
50,02
|
50,82
|
50,19
|
| 11/11/2024 |
775.028 |
-1,35%
|
52,48
|
51,08
|
52,54
|
51,10
|
| 08/11/2024 |
1.139.956 |
0,35%
|
51,66
|
51,62
|
52,34
|
51,80
|
| 07/11/2024 |
934.546 |
0,29%
|
51,57
|
51,22
|
51,98
|
51,62
|
| 06/11/2024 |
1.147.765 |
-1,47%
|
52,82
|
51,46
|
52,86
|
51,53
|
| 05/11/2024 |
764.903 |
0,54%
|
51,94
|
51,82
|
52,54
|
52,41
|
| 04/11/2024 |
642.986 |
-1,22%
|
52,66
|
52,04
|
52,86
|
52,26
|
| 01/11/2024 |
655.191 |
0,96%
|
52,34
|
52,18
|
52,96
|
52,68
|
| 31/10/2024 |
878.454 |
-3,59%
|
52,68
|
51,94
|
52,84
|
52,18
|
| 30/10/2024 |
1.061.118 |
-1,43%
|
54,50
|
53,18
|
54,50
|
54,2477
|
| 29/10/2024 |
818.486 |
-0,69%
|
55,00
|
54,42
|
55,18
|
54,48
|
| 28/10/2024 |
931.026 |
0,73%
|
54,78
|
54,65
|
55,28
|
54,86
|
| 25/10/2024 |
1.055.792 |
-0,67%
|
54,84
|
53,88
|
54,90
|
54,46
|
| 24/10/2024 |
1.073.049 |
1,07%
|
54,53
|
54,46
|
55,12
|
54,93
|
| 23/10/2024 |
921.256 |
1,04%
|
54,04
|
53,92
|
54,66
|
54,42
|
| 22/10/2024 |
1.105.808 |
0,13%
|
54,00
|
52,94
|
54,32
|
53,94
|
| 21/10/2024 |
752.789 |
0,45%
|
53,84
|
53,44
|
54,06
|
53,87
|
| 18/10/2024 |
990.713 |
-1,77%
|
54,15
|
53,58
|
54,37
|
53,70
|
| 17/10/2024 |
1.063.008 |
-0,87%
|
54,98
|
54,38
|
55,08
|
54,67
|
| 16/10/2024 |
1.200.769 |
1,33%
|
54,28
|
54,27
|
55,14
|
55,06
|
| 15/10/2024 |
1.262.521 |
0,30%
|
54,28
|
53,94
|
54,38
|
54,24
|
| 14/10/2024 |
551.955 |
1,27%
|
53,26
|
53,26
|
54,04
|
53,94
|
| 11/10/2024 |
670.992 |
1,06%
|
52,74
|
52,36
|
53,38
|
53,36
|
| 10/10/2024 |
825.213 |
-0,45%
|
52,78
|
52,30
|
53,06
|
52,66
|
| 09/10/2024 |
594.652 |
-0,08%
|
53,08
|
52,53
|
53,10
|
52,90
|
| 08/10/2024 |
789.076 |
0,76%
|
52,18
|
52,10
|
52,86
|
52,82
|
| 07/10/2024 |
864.576 |
1,16%
|
52,18
|
52,04
|
52,82
|
52,42
|
| 04/10/2024 |
1.034.575 |
-0,08%
|
51,94
|
51,60
|
52,10
|
51,82
|
| 03/10/2024 |
916.060 |
0,19%
|
51,92
|
51,72
|
52,22
|
51,90
|
| 02/10/2024 |
898.619 |
-0,54%
|
52,22
|
51,69
|
52,42
|
51,82
|
| 01/10/2024 |
1.185.221 |
-1,69%
|
53,06
|
51,96
|
53,20
|
52,26
|
| 30/09/2024 |
1.232.913 |
-0,52%
|
53,30
|
53,14
|
53,76
|
53,24
|
