Inditex

ITX
🏛️ spain →
46.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.17 28.58 28.14 28.53 1.5M
2021-12-29 28.28 28.35 28.01 28.19 1.3M
2021-12-28 28.23 28.34 28.11 28.20 0.9M
2021-12-27 28.00 28.28 27.91 28.22 0.9M
2021-12-23 28.08 28.28 28.05 28.15 1.6M
2021-12-22 27.88 28.05 27.62 28.04 1.4M
2021-12-21 28.03 28.05 27.52 27.83 2.9M
2021-12-20 27.20 27.76 27.03 27.62 2.8M
2021-12-17 27.78 28.07 27.59 27.81 8.4M
2021-12-16 28.00 28.27 27.73 27.83 3.9M
2021-12-15 28.78 28.78 27.10 27.43 5.5M
2021-12-14 28.36 29.07 28.36 28.94 5.2M
2021-12-13 28.42 28.58 28.08 28.24 2.8M
2021-12-10 28.39 28.80 28.21 28.40 2.4M
2021-12-09 28.70 28.79 28.21 28.28 3.2M
2021-12-08 29.72 29.89 28.72 28.80 5.0M
2021-12-07 28.99 29.66 28.69 29.66 4.1M
2021-12-06 28.16 28.62 27.94 28.62 3.0M
2021-12-03 28.63 28.73 27.80 27.85 3.0M
2021-12-02 28.79 29.22 28.21 28.40 4.0M
2021-12-01 29.00 29.23 28.25 29.11 3.9M
2021-11-30 28.50 28.73 27.74 27.86 10.2M
2021-11-29 29.55 30.13 29.36 29.67 2.9M
2021-11-26 30.05 30.30 29.00 29.24 5.2M
2021-11-25 31.30 31.33 30.35 30.76 3.9M
2021-11-24 31.88 31.88 30.83 31.11 3.3M
2021-11-23 30.96 32.24 30.79 31.88 2.5M
2021-11-22 30.57 31.25 30.55 31.04 2.4M
2021-11-19 32.00 32.04 30.29 30.47 4.4M
2021-11-18 31.58 31.95 31.45 31.81 2.7M
2021-11-17 31.56 31.78 31.34 31.55 3.4M
2021-11-16 31.74 31.90 31.38 31.73 2.1M
2021-11-15 31.76 31.86 31.53 31.83 3.1M
2021-11-12 31.67 31.96 31.58 31.80 8.9M
2021-11-11 32.13 32.19 31.77 31.77 6.3M
2021-11-10 31.72 32.28 31.67 32.28 4.6M
2021-11-09 31.37 31.98 31.27 31.89 12.4M
2021-11-08 32.10 32.10 31.27 31.47 39.8M
2021-11-05 32.11 32.34 31.76 32.27 12.2M
2021-11-04 31.64 32.19 31.48 32.19 13.1M
2021-11-03 31.79 31.84 31.17 31.49 11.0M
2021-11-02 32.12 32.41 31.73 31.73 14.0M
2021-11-01 31.38 32.15 31.32 32.04 7.8M
2021-10-29 30.70 31.24 30.59 31.24 2.7M
2021-10-28 30.72 31.23 30.68 31.05 5.5M
2021-10-27 30.74 31.00 30.48 30.82 2.3M
2021-10-26 30.72 31.18 30.69 30.89 1.6M
2021-10-25 31.02 31.03 30.63 30.71 31.9M
2021-10-22 31.36 31.37 30.76 30.76 8.1M
2021-10-21 31.26 31.34 30.90 31.30 7.6M
2021-10-20 31.70 31.89 31.22 31.48 20.1M
2021-10-19 31.52 31.78 31.27 31.74 28.7M
2021-10-18 31.11 31.21 30.79 31.21 6.8M
2021-10-15 30.43 31.22 30.41 31.15 2.6M
2021-10-14 30.64 30.69 30.35 30.38 1.9M
2021-10-13 30.32 30.58 30.04 30.40 9.8M
2021-10-12 30.50 30.79 30.15 30.35 7.4M
2021-10-11 31.03 31.15 30.63 30.81 2.5M
2021-10-08 31.38 31.76 31.32 31.32 1.9M
2021-10-07 30.77 31.53 30.77 31.50 2.1M
2021-10-06 31.87 31.87 30.72 30.72 4.1M
2021-10-05 31.82 32.21 31.72 32.19 1.9M
2021-10-04 31.93 32.25 31.61 31.65 1.5M
2021-10-01 31.55 32.04 31.32 32.02 2.0M
2021-09-30 32.45 32.63 31.82 31.82 3.2M
2021-09-29 31.65 32.24 31.36 32.19 3.0M
2021-09-28 32.11 32.24 31.21 31.24 2.7M
2021-09-27 31.95 32.36 31.87 32.26 9.3M
2021-09-24 31.99 32.04 31.66 31.66 2.6M
2021-09-23 32.45 32.54 31.99 32.04 4.4M
2021-09-22 32.50 32.63 31.94 32.19 7.4M
2021-09-21 31.84 32.41 31.66 32.41 7.4M
2021-09-20 31.04 31.99 30.91 31.77 5.7M
2021-09-17 31.42 31.89 31.32 31.71 5.1M
2021-09-16 29.99 31.43 29.98 31.25 6.6M
2021-09-15 30.26 30.49 29.48 29.68 3.1M
2021-09-14 29.98 30.18 29.81 30.18 2.8M
2021-09-13 29.38 29.69 29.00 29.50 2.3M
2021-09-10 29.46 29.69 29.30 29.42 3.2M
2021-09-09 29.50 29.61 29.13 29.46 1.9M
2021-09-08 29.76 30.07 29.34 29.74 2.4M
2021-09-07 29.81 29.81 29.57 29.75 1.7M
2021-09-06 29.60 29.96 29.58 29.75 2.1M
2021-09-03 29.88 29.88 29.47 29.57 2.7M
2021-09-02 29.78 30.05 29.66 29.80 12.4M
2021-09-01 29.29 30.09 29.20 29.80 2.0M
2021-08-31 29.11 29.17 28.55 28.91 5.6M
2021-08-30 28.99 29.10 28.80 28.91 0.8M
2021-08-27 28.92 29.10 28.72 28.96 1.2M
2021-08-26 29.04 29.10 28.65 28.83 1.7M
2021-08-25 29.38 29.46 29.19 29.20 2.8M
2021-08-24 29.94 30.09 29.26 29.71 1.3M
2021-08-23 30.06 30.20 29.61 29.80 2.6M
2021-08-20 29.14 29.98 29.08 29.79 3.3M
2021-08-19 29.21 29.35 28.99 29.13 2.4M
2021-08-18 29.18 29.70 29.01 29.60 1.8M
2021-08-17 29.22 29.32 29.07 29.21 1.2M
2021-08-16 29.63 29.69 29.26 29.46 2.2M
2021-08-13 29.80 30.14 29.69 29.98 4.7M
2021-08-12 29.30 29.80 29.29 29.75 1.8M
2021-08-11 28.93 29.53 28.93 29.34 2.2M
2021-08-10 28.76 28.97 28.56 28.79 5.2M
2021-08-09 28.73 28.78 28.48 28.63 7.1M
2021-08-06 28.85 28.86 28.62 28.66 1.9M
2021-08-05 28.69 28.88 28.55 28.78 1.0M
2021-08-04 29.04 29.05 28.58 28.65 1.3M
2021-08-03 29.13 29.29 28.73 28.87 1.4M
2021-08-02 28.81 29.53 28.75 29.10 13.0M
2021-07-30 28.50 28.72 28.27 28.59 2.5M
2021-07-29 28.67 28.92 28.47 28.63 11.1M
2021-07-28 28.43 28.68 28.38 28.53 1.6M
2021-07-27 28.59 28.68 28.30 28.38 2.3M
2021-07-26 28.63 28.97 28.52 28.87 1.8M
2021-07-23 28.60 28.99 28.49 28.84 1.9M
2021-07-22 28.55 29.00 28.40 28.40 1.7M
2021-07-21 28.04 28.68 27.98 28.41 3.0M
2021-07-20 27.81 27.96 27.51 27.77 2.2M
2021-07-19 27.90 27.94 27.30 27.50 3.9M
2021-07-16 27.90 28.35 27.57 28.09 4.0M
2021-07-15 29.10 29.10 27.70 27.70 6.5M
2021-07-14 29.33 29.49 29.11 29.29 1.5M
2021-07-13 29.73 29.87 29.28 29.32 2.1M
2021-07-12 29.76 29.91 29.31 29.76 1.1M
2021-07-09 29.32 29.75 29.24 29.73 2.1M
2021-07-08 29.51 29.68 28.75 29.15 3.6M
2021-07-07 29.73 29.89 29.62 29.70 1.7M
2021-07-06 29.82 29.94 29.51 29.70 1.5M
2021-07-05 29.67 30.09 29.59 29.97 1.0M
2021-07-02 30.00 30.02 29.58 29.74 1.7M
2021-07-01 29.85 30.25 29.68 29.97 4.2M
2021-06-30 29.90 30.04 29.39 29.71 3.8M
2021-06-29 30.11 30.32 29.94 29.96 2.9M
2021-06-28 30.75 30.82 29.93 29.98 2.2M
2021-06-25 30.91 30.95 30.61 30.79 1.5M
2021-06-24 30.62 30.97 30.50 30.86 2.9M
2021-06-23 30.86 30.87 30.37 30.37 1.3M
2021-06-22 30.60 30.85 30.31 30.68 1.6M
2021-06-21 30.40 30.70 30.18 30.60 3.6M
2021-06-18 31.13 31.54 30.48 30.48 5.4M
2021-06-17 30.85 31.28 30.85 31.23 2.8M
2021-06-16 31.24 31.25 30.97 31.06 2.1M
2021-06-15 31.98 31.98 31.07 31.08 3.1M
2021-06-14 31.50 31.91 31.41 31.79 2.1M
2021-06-11 31.42 31.70 31.14 31.32 3.9M
2021-06-10 31.65 31.80 30.90 31.08 3.8M
2021-06-09 32.35 32.85 31.51 31.60 2.7M
2021-06-08 32.25 32.39 31.89 32.30 5.0M
2021-06-07 31.53 32.44 31.48 32.38 4.6M
2021-06-04 31.59 31.82 31.47 31.67 1.4M
2021-06-03 31.89 31.94 31.42 31.64 1.3M
2021-06-02 31.86 32.03 31.67 31.79 1.4M
2021-06-01 31.76 31.98 31.66 31.77 1.5M
2021-05-31 31.90 31.97 31.64 31.69 1.3M
2021-05-28 31.30 31.97 31.30 31.92 2.3M
2021-05-27 31.92 32.03 31.13 31.13 6.8M
2021-05-26 32.17 32.39 31.84 31.96 3.0M
2021-05-25 32.25 32.35 31.89 32.01 3.4M
2021-05-24 32.48 32.49 32.00 32.21 1.0M
2021-05-21 31.88 32.41 31.80 32.41 2.7M
2021-05-20 32.13 32.15 31.66 31.93 2.9M
2021-05-19 32.30 32.35 31.68 32.08 2.3M
2021-05-18 32.41 32.65 31.94 32.54 3.9M
2021-05-17 31.86 32.31 31.76 32.31 2.4M
2021-05-14 30.92 31.69 30.90 31.64 2.3M
2021-05-13 30.44 30.81 30.02 30.66 1.5M
2021-05-12 30.84 30.86 30.24 30.70 5.8M
2021-05-11 30.88 31.12 30.68 30.83 10.4M
2021-05-10 31.00 31.42 30.78 31.42 6.7M
2021-05-07 31.30 31.31 30.58 30.78 2.4M
2021-05-06 30.60 31.14 30.58 31.14 14.7M
2021-05-05 30.21 30.57 29.96 30.57 39.2M
2021-05-04 30.02 30.46 29.94 30.11 14.5M
2021-05-03 29.65 30.00 29.48 30.00 4.2M
2021-04-30 29.88 30.00 29.61 29.62 4.7M
2021-04-29 29.50 29.90 29.47 29.82 5.8M
2021-04-28 29.28 29.81 29.26 29.81 5.8M
2021-04-27 28.94 29.31 28.80 29.28 6.0M
2021-04-26 29.36 29.62 29.18 29.27 1.3M
2021-04-23 29.45 29.46 28.99 29.39 8.4M
2021-04-22 28.55 29.45 28.38 29.43 16.3M
2021-04-21 28.01 28.68 27.96 28.53 41.1M
2021-04-20 28.69 28.76 27.76 27.87 32.1M
2021-04-19 28.46 29.07 28.45 28.79 6.9M
2021-04-16 28.49 28.53 28.13 28.42 4.7M
2021-04-15 27.97 28.56 27.83 28.53 5.1M
2021-04-14 27.72 27.95 27.39 27.81 1.8M
2021-04-13 27.43 27.89 27.43 27.76 2.0M
2021-04-12 27.66 27.66 27.19 27.49 4.5M
2021-04-09 27.64 27.92 27.57 27.72 1.9M
2021-04-08 28.11 28.23 27.71 27.91 2.6M
2021-04-07 28.46 28.53 27.88 27.95 2.5M
2021-04-06 28.57 28.67 28.20 28.42 1.9M
2021-04-01 28.27 28.36 28.00 28.30 1.5M
2021-03-31 28.40 28.53 28.00 28.10 2.3M
2021-03-30 28.28 28.49 28.09 28.35 1.2M
2021-03-29 28.26 28.39 28.02 28.08 1.8M
2021-03-26 28.16 28.47 28.08 28.23 4.2M
2021-03-25 27.73 28.10 27.43 27.96 2.6M
2021-03-24 27.67 27.97 27.40 27.97 2.7M
2021-03-23 27.22 27.91 27.05 27.83 2.9M
2021-03-22 27.83 27.84 27.35 27.36 3.4M
2021-03-19 28.11 28.46 27.86 27.86 6.4M
2021-03-18 28.97 29.03 28.55 28.65 3.8M
2021-03-17 29.37 29.40 28.55 29.10 3.7M
2021-03-16 30.21 30.79 29.57 29.57 5.9M
2021-03-15 30.21 30.37 29.79 30.11 3.7M
2021-03-12 29.40 30.14 29.35 30.06 2.7M
2021-03-11 29.58 30.00 29.55 30.00 4.3M
2021-03-10 28.61 29.58 28.35 29.41 8.2M
2021-03-09 28.08 29.26 28.06 29.06 4.2M
2021-03-08 27.91 28.48 27.48 28.44 2.4M
2021-03-05 27.43 28.15 27.18 27.70 3.1M
2021-03-04 28.18 28.21 27.45 27.57 3.1M
2021-03-03 28.25 28.49 28.01 28.35 2.7M
2021-03-02 27.79 28.51 27.71 28.11 2.3M
2021-03-01 27.85 28.24 27.62 27.79 2.6M
2021-02-26 27.27 27.91 27.16 27.31 4.1M
2021-02-25 27.00 28.09 26.91 27.60 2.9M
2021-02-24 27.45 27.45 26.99 26.99 4.2M
2021-02-23 26.12 27.60 26.06 27.45 4.9M
2021-02-22 25.79 26.08 25.58 26.03 1.8M
2021-02-19 26.05 26.27 25.87 25.90 2.9M
2021-02-18 26.03 26.38 25.89 26.04 3.0M
2021-02-17 25.85 26.06 25.72 25.85 1.8M
2021-02-16 26.22 26.24 25.88 25.93 2.1M
2021-02-15 25.88 26.29 25.85 26.23 1.5M
2021-02-12 25.59 25.76 25.24 25.71 1.7M
2021-02-11 25.60 25.72 25.31 25.59 1.6M
2021-02-10 25.89 26.00 25.45 25.65 1.6M
2021-02-09 26.00 26.04 25.74 25.90 2.2M
2021-02-08 26.02 26.37 25.96 25.97 4.4M
2021-02-05 25.69 26.24 25.60 26.13 2.4M
2021-02-04 25.23 25.72 25.17 25.68 2.0M
2021-02-03 25.24 25.30 25.10 25.13 1.7M
2021-02-02 24.63 25.11 24.60 25.00 3.2M
2021-02-01 24.69 24.79 24.47 24.61 1.8M
2021-01-29 24.80 24.91 24.34 24.49 3.8M
2021-01-28 24.69 25.17 24.45 25.10 2.3M
2021-01-27 25.11 25.18 24.73 24.99 2.8M
2021-01-26 24.82 25.21 24.72 25.06 2.2M
2021-01-25 25.64 25.64 24.81 24.84 4.1M
2021-01-22 25.99 26.09 25.41 25.59 1.8M
2021-01-21 26.19 26.30 25.97 25.98 1.9M
2021-01-20 25.82 26.17 25.77 26.17 3.6M
2021-01-19 26.30 26.39 25.82 25.96 1.3M
2021-01-18 26.00 26.23 25.91 26.20 0.8M
2021-01-15 26.12 26.30 25.79 26.06 4.0M
2021-01-14 25.74 26.54 25.70 26.32 3.1M
2021-01-13 26.16 26.20 25.41 25.78 3.4M
2021-01-12 26.30 26.55 26.06 26.11 8.7M
2021-01-11 26.57 26.70 26.13 26.22 3.8M
2021-01-08 26.50 26.72 26.34 26.72 2.3M
2021-01-07 26.57 26.57 25.93 26.23 2.5M
2021-01-06 25.92 26.48 25.53 26.40 2.4M
2021-01-05 25.70 25.97 25.51 25.75 1.8M
2021-01-04 26.43 26.43 25.71 25.84 8.7M