Industria DE Dise\o Textil S.A. Inditex

E:ITX 
(MADRID) 
 

History: Industria DE Dise\o Textil S.A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
27.45
27.54
27.02
27.05
1,620,935
27.23
0
22/08/2019
27.14
27.56
27.04
27.22
2,287,377
27.28
0
21/08/2019
26.49
27.33
26.49
27.14
1,814,940
27.09
0
20/08/2019
26.63
26.78
26.33
26.33
1,679,268
26.44
0
19/08/2019
26.11
26.68
26.04
26.61
2,431,928
26.49
0
16/08/2019
25.59
26.06
25.54
25.99
3,033,496
25.91
0
15/08/2019
25.91
25.93
25.33
25.59
2,111,818
25.60
0
14/08/2019
26.36
26.36
25.66
25.82
2,655,014
25.90
0
13/08/2019
26.15
26.56
25.90
26.24
2,568,522
26.21
0
12/08/2019
26.63
26.82
26.28
26.34
1,455,979
26.40
0
09/08/2019
26.48
26.70
26.37
26.50
1,780,306
26.50
0
08/08/2019
26.50
26.73
26.39
26.73
2,418,939
26.65
0
07/08/2019
26.04
26.45
26.04
26.29
4,419,907
26.27
0
06/08/2019
26.31
26.41
25.96
25.96
2,244,607
26.14
0
05/08/2019
26.68
26.78
26.16
26.38
2,952,413
26.40
0
02/08/2019
27.00
27.47
26.95
27.04
4,761,331
27.09
0
01/08/2019
26.94
27.56
26.94
27.56
6,985,287
27.39
0
31/07/2019
26.90
27.30
26.87
27.03
3,084,611
27.08
0
30/07/2019
27.60
27.60
26.77
26.97
3,499,057
27.05
0
29/07/2019
27.45
27.74
27.45
27.48
2,928,392
27.55
0
26/07/2019
27.47
27.65
27.42
27.65
1,583,468
27.58
0
25/07/2019
27.47
27.83
27.25
27.53
2,771,584
27.53
0
24/07/2019
27.39
27.57
27.25
27.50
3,488,747
27.50
0
23/07/2019
27.59
27.59
27.31
27.54
3,058,553
27.51
0
22/07/2019
27.46
27.66
27.36
27.37
2,574,820
27.44
0
19/07/2019
27.59
27.68
27.24
27.48
2,426,313
27.47
0
18/07/2019
27.00
27.47
26.93
27.45
2,458,393
27.36
0
17/07/2019
27.58
27.63
27.09
27.09
4,312,841
27.20
0
16/07/2019
27.46
27.72
27.45
27.59
4,854,729
27.59
0
15/07/2019
27.40
27.63
27.32
27.59
2,890,055
27.54
0
12/07/2019
26.96
27.42
26.90
27.42
3,645,532
27.32
0
11/07/2019
26.85
27.02
26.57
26.95
1,953,000
26.88
0
10/07/2019
27.14
27.14
26.64
26.82
4,055,808
26.84
0
09/07/2019
27.26
27.33
27.09
27.19
4,138,268
27.20
0
08/07/2019
27.12
27.29
27.07
27.19
2,414,679
27.18
0
05/07/2019
26.96
27.22
26.93
27.20
2,896,113
27.10
0
04/07/2019
26.90
27.14
26.90
27.08
1,696,621
27.05
0
03/07/2019
26.67
27.06
26.62
26.87
2,792,943
26.87
0
02/07/2019
26.45
26.59
26.32
26.53
2,226,758
26.50
0
01/07/2019
26.72
26.90
26.20
26.45
2,634,006
26.50
0
28/06/2019
26.41
26.60
26.23
26.45
3,971,598
26.46
0
27/06/2019
25.48
26.50
25.48
26.31
4,316,488
26.25
0
26/06/2019
25.25
25.65
25.23
25.50
2,985,309
25.50
0
25/06/2019
25.55
25.55
25.10
25.24
4,071,284
25.24
0
24/06/2019
25.52
25.81
25.42
25.49
4,794,314
25.52
0
21/06/2019
25.03
25.47
25.01
25.47
6,145,547
25.37
0
20/06/2019
25.14
25.30
24.92
24.93
3,033,023
25.02
0
19/06/2019
25.05
25.13
24.70
25.00
3,279,769
25.00
0
18/06/2019
24.84
25.23
24.51
24.96
3,506,114
24.94
0
17/06/2019
25.10
25.10
24.74
24.88
2,532,174
24.89
0
14/06/2019
25.00
25.11
24.84
25.00
2,046,619
25.00
0
13/06/2019
25.05
25.39
24.96
25.11
4,370,327
25.13
0
12/06/2019
25.60
25.70
24.66
25.02
7,263,704
25.14
0
11/06/2019
25.40
25.53
25.15
25.28
4,467,537
25.32
0
10/06/2019
25.20
25.43
25.18
25.43
1,592,210
25.36
0
07/06/2019
25.02
25.41
25.00
25.08
3,639,214
25.14
0
06/06/2019
25.00
25.11
24.75
24.92
4,087,512
24.92
0
05/06/2019
24.80
25.08
24.71
24.89
5,315,351
24.90
0
04/06/2019
24.13
24.90
24.05
24.83
5,100,682
24.70
0
03/06/2019
23.94
24.43
23.77
24.43
2,575,408
24.24
0
31/05/2019
24.55
24.73
23.92
24.05
6,106,710
24.17
0
30/05/2019
24.96
25.08
24.82
24.96
3,315,793
24.94
0
29/05/2019
24.85
24.99
24.63
24.87
5,217,354
24.83
0
28/05/2019
25.20
25.35
24.94
25.14
3,870,617
25.14
0
27/05/2019
25.08
25.20
24.92
25.06
987,208
25.05
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
25 August 2019 00:08:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB1 - 2019-08-25 01:08:50 - 2019-08-25 00:08:50 - 1000 - Website: OKAY