Inditex SA (ITX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 27/09/2024 |
1.218.925 |
0,09%
|
53,30
|
53,30
|
53,92
|
53,42
|
| 26/09/2024 |
1.697.677 |
1,28%
|
52,68
|
52,54
|
53,42
|
53,27
|
| 25/09/2024 |
1.039.010 |
-1,50%
|
52,92
|
52,38
|
53,11
|
52,55
|
| 24/09/2024 |
1.125.848 |
1,80%
|
52,70
|
52,38
|
53,26
|
53,18
|
| 23/09/2024 |
808.189 |
0,67%
|
52,04
|
51,76
|
52,68
|
52,32
|
| 20/09/2024 |
1.395.400 |
-0,42%
|
51,82
|
51,80
|
52,54
|
51,97
|
| 19/09/2024 |
1.223.442 |
2,08%
|
51,92
|
51,30
|
52,26
|
52,24
|
| 18/09/2024 |
742.179 |
%
|
50,99
|
50,64
|
51,10
|
50,94
|
| 17/09/2024 |
1.034.827 |
%
|
50,55
|
50,40
|
51,36
|
51,04
|
| 16/09/2024 |
945.088 |
%
|
50,18
|
50,18
|
50,64
|
50,38
|
| 13/09/2024 |
1.394.472 |
%
|
49,965
|
49,95
|
50,49
|
50,38
|
| 12/09/2024 |
1.519.262 |
%
|
49,00
|
48,90
|
49,89
|
49,82
|
| 11/09/2024 |
1.531.903 |
%
|
47,005
|
46,99
|
48,95
|
48,38
|
| 10/09/2024 |
1.345.161 |
%
|
46,61
|
46,11
|
47,34
|
46,14
|
| 09/09/2024 |
1.358.583 |
%
|
46,90
|
46,48
|
46,90
|
46,55
|
| 06/09/2024 |
946.676 |
%
|
46,88
|
46,35
|
47,52
|
46,60
|
| 05/09/2024 |
969.733 |
%
|
47,48
|
46,49
|
47,61
|
46,86
|
| 04/09/2024 |
739.799 |
%
|
47,98
|
47,79
|
48,30
|
47,87
|
| 03/09/2024 |
588.844 |
%
|
48,83
|
48,29
|
48,91
|
48,48
|
| 02/09/2024 |
593.145 |
%
|
48,93
|
48,51
|
48,95
|
48,75
|
| 30/08/2024 |
582.960 |
%
|
49,32
|
49,04
|
49,61
|
49,15
|
| 29/08/2024 |
704.529 |
%
|
48,79
|
48,57
|
49,35
|
49,35
|
| 28/08/2024 |
575.102 |
%
|
49,31
|
48,87
|
49,40
|
48,66
|
| 27/08/2024 |
545.167 |
%
|
49,275
|
48,66
|
49,34
|
49,24
|
| 26/08/2024 |
421.757 |
%
|
49,27
|
49,11
|
49,41
|
49,27
|
| 23/08/2024 |
633.500 |
%
|
48,90
|
48,68
|
49,50
|
49,40
|
| 22/08/2024 |
868.091 |
%
|
48,65
|
48,53
|
49,49
|
48,97
|
| 21/08/2024 |
550.098 |
%
|
48,17
|
47,94
|
48,545
|
48,51
|
| 20/08/2024 |
1.134.991 |
%
|
47,74
|
47,74
|
48,25
|
48,14
|
| 19/08/2024 |
586.257 |
%
|
46,54
|
46,445
|
47,495
|
47,50
|
| 16/08/2024 |
1.020.651 |
%
|
45,62
|
45,57
|
46,74
|
46,59
|
| 15/08/2024 |
493.096 |
%
|
44,90
|
44,48
|
45,46
|
45,415
|
| 14/08/2024 |
450.555 |
%
|
44,55
|
44,49
|
44,895
|
44,90
|
| 13/08/2024 |
493.955 |
%
|
44,28
|
44,03
|
44,53
|
44,41
|
| 12/08/2024 |
364.219 |
%
|
44,45
|
43,86
|
44,66
|
44,25
|
| 09/08/2024 |
640.359 |
%
|
43,55
|
43,16
|
44,13
|
44,22
|
| 08/08/2024 |
594.052 |
%
|
42,90
|
42,73
|
43,34
|
43,41
|
| 07/08/2024 |
674.910 |
%
|
43,16
|
42,61
|
43,585
|
43,47
|
