Inditex

ITX
🏛️ spain →
45.75
Last Update: 2025-09-29
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
2022-12-30 24.97 25.13 24.71 24.85 1.5M
2022-12-29 24.83 25.24 24.75 25.20 1.0M
2022-12-28 25.08 25.28 24.96 24.96 1.1M
2022-12-27 25.01 25.29 25.01 25.11 1.0M
2022-12-23 25.06 25.24 24.85 24.94 1.4M
2022-12-22 25.10 25.26 24.94 25.12 1.3M
2022-12-21 24.61 25.10 24.61 25.10 1.5M
2022-12-20 24.42 24.71 24.25 24.54 2.1M
2022-12-19 24.42 24.82 24.39 24.51 2.2M
2022-12-16 24.70 24.74 24.19 24.32 6.1M
2022-12-15 25.22 25.48 24.69 24.84 5.1M
2022-12-14 25.24 25.52 24.80 25.52 3.7M
2022-12-13 24.27 25.07 24.10 24.76 3.1M
2022-12-12 24.33 24.33 24.04 24.24 2.4M
2022-12-09 24.56 24.62 24.24 24.48 2.4M
2022-12-08 24.79 25.00 24.32 24.41 2.1M
2022-12-07 24.74 25.02 24.72 24.79 2.4M
2022-12-06 24.83 25.14 24.67 24.77 2.0M
2022-12-05 25.36 25.38 24.85 25.02 1.8M
2022-12-02 25.13 25.33 25.02 25.29 2.5M
2022-12-01 25.08 25.23 24.80 25.17 2.5M
2022-11-30 25.09 25.16 24.86 24.86 7.7M
2022-11-29 24.95 25.30 24.84 24.92 2.1M
2022-11-28 24.85 24.89 24.56 24.76 1.9M
2022-11-25 25.01 25.13 24.81 24.96 3.7M
2022-11-24 24.92 25.18 24.73 25.06 1.9M
2022-11-23 24.74 25.20 24.68 24.96 4.7M
2022-11-22 24.45 24.80 24.31 24.64 3.3M
2022-11-21 24.00 24.64 23.84 24.43 5.5M
2022-11-18 23.87 24.13 23.56 24.12 3.1M
2022-11-17 23.88 24.00 23.40 23.62 1.9M
2022-11-16 24.30 24.36 23.62 23.86 2.5M
2022-11-15 24.40 24.57 24.14 24.43 2.3M
2022-11-14 24.27 24.53 24.16 24.35 1.9M
2022-11-11 24.56 24.70 23.95 24.20 9.9M
2022-11-10 23.70 24.77 23.50 24.46 7.6M
2022-11-09 23.79 24.35 23.74 24.32 8.0M
2022-11-08 23.59 23.99 23.40 23.93 12.7M
2022-11-07 23.37 23.67 23.25 23.60 1.8M
2022-11-04 23.14 23.64 22.81 23.55 5.4M
2022-11-03 22.99 22.99 22.59 22.78 8.7M
2022-11-02 23.44 23.82 23.24 23.26 2.1M
2022-11-01 23.20 23.63 23.14 23.44 1.7M
2022-10-31 23.14 23.17 22.87 22.94 1.9M
2022-10-28 23.61 23.86 23.32 23.47 2.9M
2022-10-27 23.73 23.88 23.41 23.74 2.4M
2022-10-26 23.70 23.90 23.45 23.77 2.0M
2022-10-25 23.00 23.66 22.98 23.61 2.8M
2022-10-24 22.48 23.08 22.33 22.90 7.7M
2022-10-21 22.70 22.71 21.76 22.29 5.6M
2022-10-20 22.71 23.06 22.47 22.99 3.1M
2022-10-19 22.70 22.99 22.45 22.73 24.3M
2022-10-18 22.81 23.08 22.44 22.75 7.6M
2022-10-17 21.96 22.38 21.86 22.38 2.7M
2022-10-14 22.35 22.48 21.86 21.87 2.9M
2022-10-13 22.01 22.40 21.43 22.02 2.7M
2022-10-12 22.12 22.37 21.77 22.04 3.0M
2022-10-11 21.65 22.17 21.65 22.08 1.8M
2022-10-10 21.50 21.95 21.35 21.76 2.0M
2022-10-07 21.53 21.80 21.48 21.54 2.1M
2022-10-06 22.02 22.27 21.59 21.74 2.1M
2022-10-05 21.97 22.16 21.66 21.87 2.3M
2022-10-04 21.62 22.22 21.44 22.08 3.3M
2022-10-03 21.19 21.43 20.84 21.30 2.5M
2022-09-30 20.94 21.30 20.78 21.28 3.2M
2022-09-29 21.24 21.26 20.62 21.00 3.8M
2022-09-28 21.00 21.39 20.65 21.39 3.5M
2022-09-27 21.12 21.45 21.04 21.18 2.4M
2022-09-26 20.95 21.47 20.88 21.00 2.4M
2022-09-23 21.80 21.86 21.04 21.04 3.1M
2022-09-22 21.72 22.11 21.61 21.88 2.0M
2022-09-21 21.60 22.10 21.46 22.06 2.1M
2022-09-20 22.60 22.66 21.79 21.86 3.3M
2022-09-19 22.37 22.72 22.10 22.49 1.7M
2022-09-16 22.10 22.55 21.95 22.45 5.4M
2022-09-15 22.85 22.93 21.95 22.42 3.9M
2022-09-14 23.00 23.29 22.26 22.78 6.1M
2022-09-13 22.49 22.57 21.94 21.95 3.8M
2022-09-12 21.86 22.60 21.63 22.38 4.2M
2022-09-09 21.22 21.68 21.11 21.47 2.7M
2022-09-08 21.40 21.40 20.53 21.19 3.9M
2022-09-07 21.26 21.49 20.98 21.44 2.5M
2022-09-06 21.25 21.92 21.25 21.49 2.4M
2022-09-05 21.31 21.36 20.85 21.25 2.7M
2022-09-02 21.35 21.74 21.25 21.70 2.3M
2022-09-01 21.46 21.46 20.97 21.25 2.8M
2022-08-31 22.26 22.26 21.45 21.55 8.9M
2022-08-30 22.10 22.71 21.98 22.14 3.4M
2022-08-29 22.00 22.13 21.58 22.02 2.9M
2022-08-26 23.20 23.25 22.15 22.27 2.8M
2022-08-25 23.70 23.82 22.94 23.14 2.3M
2022-08-24 23.56 23.73 23.21 23.60 1.8M
2022-08-23 24.05 24.16 23.53 23.68 3.9M
2022-08-22 24.68 24.76 23.97 24.15 1.9M
2022-08-19 25.00 25.11 24.72 24.78 2.4M
2022-08-18 25.32 25.45 24.96 25.04 1.7M
2022-08-17 25.79 26.08 25.29 25.34 1.9M
2022-08-16 25.50 25.90 25.27 25.87 2.3M
2022-08-15 25.36 25.64 25.34 25.55 1.7M
2022-08-12 25.30 25.67 25.19 25.37 1.9M
2022-08-11 25.33 25.65 25.17 25.37 3.0M
2022-08-10 24.62 25.23 24.48 25.22 2.5M
2022-08-09 25.00 25.16 24.59 24.64 3.2M
2022-08-08 24.26 25.15 24.22 25.15 2.3M
2022-08-05 24.24 24.30 23.95 24.09 1.8M
2022-08-04 24.10 24.74 24.05 24.26 2.9M
2022-08-03 23.60 23.96 23.55 23.96 2.2M
2022-08-02 23.79 23.99 23.62 23.64 1.9M
2022-08-01 23.76 24.03 23.68 23.87 1.5M
2022-07-29 23.79 23.91 23.58 23.69 3.0M
2022-07-28 23.95 23.95 23.33 23.60 2.7M
2022-07-27 24.00 24.13 23.59 23.73 1.8M
2022-07-26 24.25 24.49 23.73 23.85 4.4M
2022-07-25 24.25 24.68 24.10 24.51 1.9M
2022-07-22 24.66 24.91 24.56 24.56 2.6M
2022-07-21 24.70 25.00 24.60 24.75 2.6M
2022-07-20 25.06 25.21 24.58 24.75 4.6M
2022-07-19 24.17 25.10 24.15 25.01 4.1M
2022-07-18 24.50 24.65 23.98 24.38 5.9M
2022-07-15 23.25 24.39 23.25 24.23 4.1M
2022-07-14 23.34 23.53 23.08 23.41 2.9M
2022-07-13 23.62 23.95 23.24 23.43 3.3M
2022-07-12 22.89 23.87 22.83 23.83 3.8M
2022-07-11 22.99 23.38 22.81 23.10 2.2M
2022-07-08 23.45 23.60 22.94 23.33 3.3M
2022-07-07 22.75 23.15 22.69 23.15 3.6M
2022-07-06 22.08 22.83 22.08 22.62 3.7M
2022-07-05 22.22 22.27 21.39 21.77 2.5M
2022-07-04 22.01 22.23 21.93 22.06 1.2M
2022-07-01 21.47 22.15 21.37 21.97 4.9M
2022-06-30 21.54 21.75 21.26 21.59 3.4M
2022-06-29 21.71 22.06 21.49 21.91 2.4M
2022-06-28 21.90 21.99 21.63 21.86 3.1M
2022-06-27 22.02 22.27 21.62 21.82 2.6M
2022-06-24 21.20 21.99 20.73 21.93 6.4M
2022-06-23 21.60 21.73 21.10 21.47 3.4M
2022-06-22 21.89 22.14 21.28 21.75 3.0M
2022-06-21 22.05 22.37 22.00 22.07 3.2M
2022-06-20 21.73 22.30 21.73 21.99 1.6M
2022-06-17 22.16 22.29 21.57 21.74 7.3M
2022-06-16 22.47 22.60 21.76 22.11 3.0M
2022-06-15 22.70 22.90 22.12 22.55 3.0M
2022-06-14 22.50 22.97 22.27 22.51 4.2M
2022-06-13 22.69 22.90 22.40 22.57 3.0M
2022-06-10 23.88 24.05 22.53 22.80 6.8M
2022-06-09 23.65 24.10 23.49 23.75 5.9M
2022-06-08 22.90 23.63 22.84 23.63 9.4M
2022-06-07 21.90 22.29 21.49 22.22 4.4M
2022-06-06 22.27 22.34 21.86 22.00 2.8M
2022-06-03 22.40 22.48 21.96 22.07 2.1M
2022-06-02 22.34 22.50 21.95 22.19 2.3M
2022-06-01 22.65 22.82 22.08 22.23 3.2M
2022-05-31 22.38 22.76 22.28 22.39 5.5M
2022-05-30 22.50 22.66 22.37 22.49 4.4M
2022-05-27 21.79 22.49 21.78 22.29 5.3M
2022-05-26 20.66 21.78 20.60 21.65 5.9M
2022-05-25 20.64 20.65 20.13 20.59 3.3M
2022-05-24 20.57 20.82 20.22 20.38 7.1M
2022-05-23 20.71 20.87 20.31 20.66 2.7M
2022-05-20 20.11 20.71 20.06 20.42 3.5M
2022-05-19 20.50 20.53 19.92 20.31 4.2M
2022-05-18 21.02 21.15 20.71 20.80 6.9M
2022-05-17 20.90 21.05 20.66 20.90 7.5M
2022-05-16 20.56 20.72 20.26 20.72 3.3M
2022-05-13 20.19 20.54 20.01 20.54 3.1M
2022-05-12 19.70 20.26 19.57 20.09 4.0M
2022-05-11 19.80 20.25 19.66 19.95 4.7M
2022-05-10 20.38 20.41 19.67 19.71 11.9M
2022-05-09 20.16 20.35 19.99 20.07 2.9M
2022-05-06 20.74 20.77 20.12 20.25 10.1M
2022-05-05 20.69 21.23 20.65 20.88 5.4M
2022-05-04 20.41 20.63 20.27 20.34 11.4M
2022-05-03 20.26 20.49 20.13 20.47 8.2M
2022-05-02 19.92 20.24 19.00 20.14 0.0M
2022-04-29 20.35 20.47 19.97 20.10 0.0M
2022-04-28 20.00 20.23 19.90 20.14 2.8M
2022-04-27 20.32 20.49 20.13 20.31 6.0M
2022-04-26 20.46 20.85 20.26 20.26 17.2M
2022-04-25 20.17 20.38 19.90 20.25 4.2M
2022-04-22 20.78 20.92 20.32 20.32 16.7M
2022-04-21 20.94 21.28 20.86 21.09 15.7M
2022-04-20 20.95 21.08 20.69 20.86 23.2M
2022-04-19 20.42 20.88 20.17 20.77 5.2M
2022-04-14 20.36 20.67 20.28 20.54 3.4M
2022-04-13 19.95 20.26 19.77 20.26 5.6M
2022-04-12 19.88 20.16 19.63 20.10 9.9M
2022-04-11 20.14 20.44 19.98 20.13 5.1M
2022-04-08 20.23 20.26 19.87 20.16 6.1M
2022-04-07 19.94 20.19 19.82 20.00 4.5M
2022-04-06 20.09 20.26 19.53 19.74 3.6M
2022-04-05 19.90 20.22 19.77 20.03 9.6M
2022-04-04 20.10 20.13 19.43 19.88 6.5M
2022-04-01 19.85 20.37 19.64 20.11 5.3M
2022-03-31 20.68 20.70 19.78 19.78 9.8M
2022-03-30 21.36 21.38 20.70 20.82 3.1M
2022-03-29 20.72 21.43 20.65 21.28 8.1M
2022-03-28 20.92 21.21 20.52 20.52 4.9M
2022-03-25 20.77 20.97 20.46 20.80 4.6M
2022-03-24 21.06 21.09 20.57 20.65 4.9M
2022-03-23 21.17 21.43 20.88 20.99 4.9M
2022-03-22 21.04 21.16 20.81 20.96 4.6M
2022-03-21 21.17 21.31 20.94 21.01 8.5M
2022-03-18 21.13 21.34 20.71 20.88 6.2M
2022-03-17 21.63 21.79 20.65 21.05 6.8M
2022-03-16 22.00 22.31 21.36 21.37 9.7M
2022-03-15 21.95 22.51 21.70 21.91 5.1M
2022-03-14 22.16 22.90 22.00 22.23 4.8M
2022-03-11 21.71 22.87 21.62 21.76 4.1M
2022-03-10 22.52 22.58 21.25 21.57 6.6M
2022-03-09 22.00 22.87 21.77 22.64 10.2M
2022-03-08 19.49 21.30 19.40 21.20 10.6M
2022-03-07 19.45 20.29 18.55 19.88 7.3M
2022-03-04 20.93 20.99 20.14 20.36 8.8M
2022-03-03 22.71 22.87 21.10 21.16 9.0M
2022-03-02 22.64 22.95 22.18 22.74 4.6M
2022-03-01 23.22 23.67 22.76 22.79 3.9M
2022-02-28 23.52 23.70 22.64 23.60 7.2M
2022-02-25 23.89 24.34 23.37 24.24 7.6M
2022-02-24 23.53 24.00 23.20 23.66 5.5M
2022-02-23 24.66 25.15 24.47 24.61 7.1M
2022-02-22 24.65 25.05 24.51 24.65 2.4M
2022-02-21 25.57 25.57 24.82 25.12 2.2M
2022-02-18 25.49 25.57 25.17 25.35 3.0M
2022-02-17 25.29 25.55 25.17 25.46 2.9M
2022-02-16 25.16 25.43 25.15 25.43 6.9M
2022-02-15 25.29 25.47 25.12 25.20 4.5M
2022-02-14 25.38 25.42 24.71 25.33 3.3M
2022-02-11 26.05 26.12 25.75 25.75 2.3M
2022-02-10 26.40 26.59 26.07 26.23 2.8M
2022-02-09 25.75 26.14 25.63 25.94 6.0M
2022-02-08 24.94 25.55 24.87 25.49 3.7M
2022-02-07 25.30 25.35 24.80 24.80 3.8M
2022-02-04 26.04 26.07 25.02 25.04 5.2M
2022-02-03 26.35 26.46 25.76 25.82 5.0M
2022-02-02 27.11 27.15 26.41 26.41 3.0M
2022-02-01 27.00 27.40 26.75 27.03 4.3M
2022-01-31 27.27 27.29 26.68 26.74 3.4M
2022-01-28 27.69 28.07 26.66 27.03 3.6M
2022-01-27 26.95 27.34 26.84 27.33 2.6M
2022-01-26 27.86 28.06 27.49 27.56 2.0M
2022-01-25 27.60 27.66 27.16 27.36 2.3M
2022-01-24 28.15 28.19 26.85 27.15 3.3M
2022-01-21 28.14 28.44 27.79 28.10 5.8M
2022-01-20 28.71 28.84 28.33 28.50 1.7M
2022-01-19 28.70 29.03 28.55 28.59 3.8M
2022-01-18 27.81 28.09 27.65 27.85 3.1M
2022-01-17 27.76 28.03 27.74 27.91 3.7M
2022-01-14 27.72 27.85 27.57 27.77 1.8M
2022-01-13 27.85 28.14 27.60 27.88 2.5M
2022-01-12 28.09 28.13 27.89 27.89 3.2M
2022-01-11 28.01 28.24 27.87 27.94 1.9M
2022-01-10 27.84 28.04 27.58 27.68 2.6M
2022-01-07 28.19 28.32 27.55 27.66 2.3M
2022-01-06 28.00 28.37 27.80 28.27 2.8M
2022-01-05 28.50 28.72 28.36 28.46 1.8M
2022-01-04 28.97 28.97 28.41 28.51 1.9M
2022-01-03 28.65 29.06 28.54 28.66 1.6M