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
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
24/05/2019
24.87
25.19
24.87
24.93
2,600,144
25.00
0
23/05/2019
25.07
25.22
24.58
24.79
3,803,777
24.81
0
22/05/2019
25.02
25.43
25.01
25.29
2,264,561
25.27
0
21/05/2019
25.11
25.25
24.66
25.17
3,278,447
25.06
0
20/05/2019
25.56
25.56
24.88
24.95
7,202,169
25.02
0
17/05/2019
25.66
25.74
25.19
25.39
4,626,638
25.42
0
16/05/2019
25.29
25.80
25.15
25.72
4,779,489
25.61
0
15/05/2019
25.29
25.31
24.97
25.30
3,128,943
25.20
0
14/05/2019
25.02
25.16
24.93
25.12
2,020,077
25.08
0
13/05/2019
25.05
25.12
24.84
24.95
8,662,668
24.96
0
10/05/2019
25.25
25.42
25.08
25.19
4,173,851
25.20
0
09/05/2019
25.20
25.30
24.98
25.15
31,500,875
25.14
0
08/05/2019
25.48
25.72
25.26
25.43
36,458,612
25.44
0
07/05/2019
25.96
26.27
25.46
25.48
28,947,651
25.62
0
06/05/2019
25.77
26.13
25.61
26.05
19,384,391
25.91
0
03/05/2019
26.08
26.47
26.02
26.29
20,990,800
26.29
0
02/05/2019
26.81
26.85
26.18
26.18
22,917,974
26.28
0
30/04/2019
26.43
26.97
26.32
26.97
23,655,919
26.83
0
29/04/2019
26.36
26.50
26.11
26.50
2,727,155
26.50
0
26/04/2019
26.98
27.11
26.66
26.95
3,009,703
26.93
0
25/04/2019
27.52
27.63
26.58
26.99
38,260,264
26.96
0
24/04/2019
27.69
27.93
27.60
27.70
52,714,034
27.70
0
23/04/2019
27.85
28.00
27.52
27.84
23,059,220
27.77
0
18/04/2019
27.34
28.14
27.33
28.00
29,017,538
28.00
0
17/04/2019
27.10
27.44
26.96
27.30
17,380,563
27.30
0
16/04/2019
26.56
27.14
26.56
27.03
26,175,250
26.98
0
15/04/2019
26.44
26.57
26.33
26.54
2,858,833
26.51
0
12/04/2019
26.54
26.57
26.25
26.30
2,448,722
26.40
0
11/04/2019
26.68
26.75
26.51
26.59
13,321,946
26.61
0
10/04/2019
26.54
26.71
26.48
26.54
1,542,578
26.57
0
09/04/2019
26.64
26.95
26.44
26.50
2,004,710
26.50
0
08/04/2019
26.66
26.81
26.58
26.60
2,275,250
26.60
0
05/04/2019
27.00
27.01
26.70
26.70
4,908,740
26.80
0
04/04/2019
26.73
26.98
26.67
26.90
2,518,368
26.90
0
03/04/2019
26.64
26.80
26.58
26.64
2,990,779
26.66
0
02/04/2019
26.29
26.52
26.16
26.30
9,811,194
26.30
0
01/04/2019
26.37
26.49
26.05
26.09
4,853,752
26.14
0
29/03/2019
26.16
26.37
26.07
26.20
2,657,319
26.20
0
28/03/2019
25.89
26.23
25.89
25.94
2,730,122
26.03
0
27/03/2019
26.24
26.30
25.82
25.90
4,747,647
26.00
0
26/03/2019
25.90
26.52
25.90
26.43
1,968,769
26.35
0
25/03/2019
26.01
26.10
25.51
25.92
6,336,448
25.87
0
22/03/2019
26.43
26.60
26.05
26.27
14,600,999
26.26
0
21/03/2019
26.14
26.36
25.81
26.29
2,929,277
26.21
0
20/03/2019
26.57
26.77
26.10
26.10
3,233,982
26.30
0
19/03/2019
26.23
26.63
26.20
26.59
2,763,526
26.54
0
18/03/2019
25.87
26.20
25.79
26.20
4,013,783
26.10
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.
 
17 June 2019 12:39:02
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-17 13:39:02 - 2019-06-17 12:39:02 - 1000 - Website: OKAY