Inditex

ITX
🏛️ spain →
47.80
Last Update: 2025-10-02
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
2023-12-29 39.38 39.67 39.34 39.43 0.9M
2023-12-28 39.25 39.39 39.14 39.38 0.8M
2023-12-27 39.17 39.38 38.97 39.25 1.0M
2023-12-22 39.00 39.26 38.82 39.05 0.9M
2023-12-21 39.05 39.28 38.89 39.15 1.0M
2023-12-20 38.99 39.09 38.59 39.09 1.4M
2023-12-19 38.50 39.03 38.14 38.94 1.6M
2023-12-18 38.27 38.58 38.19 38.41 2.7M
2023-12-15 38.90 38.96 38.25 38.41 5.7M
2023-12-14 38.80 39.00 38.15 38.61 2.8M
2023-12-13 38.18 39.00 37.61 38.21 7.9M
2023-12-12 38.16 38.46 38.04 38.30 1.7M
2023-12-11 37.90 38.24 37.74 38.16 2.8M
2023-12-08 37.50 37.91 37.41 37.88 1.6M
2023-12-07 37.89 38.16 37.43 37.49 2.1M
2023-12-06 38.25 38.28 37.71 38.00 2.4M
2023-12-05 38.32 38.73 38.28 38.53 2.0M
2023-12-04 38.22 38.60 38.16 38.37 1.7M
2023-12-01 37.83 38.31 37.83 38.31 1.8M
2023-11-30 37.52 37.98 37.43 37.83 3.9M
2023-11-29 37.30 37.68 37.18 37.54 1.3M
2023-11-28 37.00 37.29 36.78 37.22 1.5M
2023-11-27 37.09 37.52 37.05 37.14 2.2M
2023-11-24 37.00 37.26 36.93 37.26 1.2M
2023-11-23 36.98 37.05 36.73 36.94 4.1M
2023-11-22 37.00 37.07 36.44 36.87 1.8M
2023-11-21 36.36 36.98 36.28 36.88 2.2M
2023-11-20 35.79 36.41 35.73 36.33 5.3M
2023-11-17 35.24 35.78 35.14 35.66 4.9M
2023-11-16 35.47 35.50 35.02 35.11 1.5M
2023-11-15 34.99 35.38 34.76 35.34 2.1M
2023-11-14 34.55 34.93 34.37 34.93 2.5M
2023-11-13 34.56 34.60 34.19 34.40 1.8M
2023-11-10 34.24 34.60 34.12 34.27 1.6M
2023-11-09 33.98 34.65 33.84 34.50 2.2M
2023-11-08 33.36 34.23 33.29 34.01 7.4M
2023-11-07 33.07 33.48 33.07 33.41 2.4M
2023-11-06 33.58 33.80 33.16 33.18 1.7M
2023-11-03 33.79 33.79 33.32 33.53 1.6M
2023-11-02 33.17 33.70 32.56 33.69 6.3M
2023-11-01 33.00 33.10 32.65 32.97 1.8M
2023-10-31 32.83 32.93 32.32 32.55 2.5M
2023-10-30 32.83 33.25 32.77 33.07 8.0M
2023-10-27 33.52 33.55 32.53 32.65 2.1M
2023-10-26 33.59 33.77 33.21 33.40 3.2M
2023-10-25 34.11 34.18 33.80 34.10 7.8M
2023-10-24 34.05 34.33 33.95 34.29 6.8M
2023-10-23 33.66 34.03 33.53 34.03 44.1M
2023-10-20 33.70 34.02 33.35 33.44 3.6M
2023-10-19 34.66 34.66 33.91 33.96 1.9M
2023-10-18 34.96 35.32 34.67 34.91 1.4M
2023-10-17 34.37 34.98 34.28 34.98 1.7M
2023-10-16 34.30 34.62 33.77 34.53 2.0M
2023-10-13 34.58 34.83 34.11 34.13 2.1M
2023-10-12 34.62 35.10 34.48 34.57 1.6M
2023-10-11 35.19 35.19 34.36 34.62 2.8M
2023-10-10 35.14 35.56 35.14 35.49 2.6M
2023-10-09 35.04 35.07 34.62 34.89 1.5M
2023-10-06 34.60 35.19 34.45 35.19 2.3M
2023-10-05 34.43 34.80 34.24 34.50 1.1M
2023-10-04 34.86 34.87 34.19 34.34 3.1M
2023-10-03 35.24 35.61 34.92 34.97 3.1M
2023-10-02 35.27 35.54 35.16 35.41 3.1M
2023-09-29 35.68 35.90 35.13 35.29 2.5M
2023-09-28 34.84 35.65 34.71 35.57 2.1M
2023-09-27 34.96 35.20 34.74 35.00 2.9M
2023-09-26 34.88 35.28 34.79 34.97 2.7M
2023-09-25 35.10 35.52 34.94 35.19 1.6M
2023-09-22 35.34 35.37 35.11 35.31 1.4M
2023-09-21 35.54 35.83 35.07 35.48 3.6M
2023-09-20 35.42 35.94 35.29 35.79 1.9M
2023-09-19 35.47 35.84 35.11 35.21 1.3M
2023-09-18 36.19 36.21 35.54 35.59 1.8M
2023-09-15 36.13 36.48 35.95 36.19 5.0M
2023-09-14 35.94 36.25 35.39 35.96 3.2M
2023-09-13 35.76 35.86 34.30 35.62 3.9M
2023-09-12 36.00 36.28 35.71 35.79 2.4M
2023-09-11 35.48 35.84 35.19 35.80 2.8M
2023-09-08 35.28 35.30 34.68 35.29 1.6M
2023-09-07 35.15 35.55 34.94 35.07 2.0M
2023-09-06 35.37 35.44 35.17 35.28 2.4M
2023-09-05 35.01 35.54 34.93 35.42 1.6M
2023-09-04 35.16 35.33 34.86 34.95 1.2M
2023-09-01 35.44 35.59 34.92 35.00 1.6M
2023-08-31 35.37 35.67 35.31 35.36 3.3M
2023-08-30 35.30 35.51 35.05 35.32 1.6M
2023-08-29 35.00 35.34 34.63 35.24 2.3M
2023-08-28 34.60 34.67 34.46 34.60 0.0M
2023-08-25 33.93 34.52 33.90 34.21 1.5M
2023-08-24 34.69 34.85 33.92 33.99 1.7M
2023-08-23 34.63 34.68 33.74 34.15 1.6M
2023-08-22 34.29 34.71 34.17 34.49 1.8M
2023-08-21 34.06 34.48 33.96 34.11 1.6M
2023-08-18 33.85 34.02 33.64 33.99 2.1M
2023-08-17 33.64 34.05 33.64 34.00 3.4M
2023-08-16 33.57 34.04 33.51 33.89 1.5M
2023-08-15 33.50 33.71 33.21 33.55 1.2M
2023-08-14 33.38 33.63 33.26 33.56 5.0M
2023-08-11 33.73 33.78 33.17 33.30 1.1M
2023-08-10 33.68 33.82 33.33 33.82 2.7M
2023-08-09 33.65 33.81 33.32 33.47 1.6M
2023-08-08 33.08 33.41 32.95 33.20 2.5M
2023-08-07 33.51 33.59 33.04 33.18 3.2M
2023-08-04 33.40 33.73 33.21 33.64 1.5M
2023-08-03 33.26 33.57 33.12 33.40 2.8M
2023-08-02 33.81 33.86 33.26 33.48 4.7M
2023-08-01 34.75 34.80 34.27 34.34 1.7M
2023-07-31 34.75 35.07 34.65 34.81 1.6M
2023-07-28 34.55 34.78 34.32 34.71 1.5M
2023-07-27 34.40 34.98 34.40 34.75 4.7M
2023-07-26 34.01 34.22 33.82 34.13 2.8M
2023-07-25 34.15 34.31 33.74 34.00 1.7M
2023-07-24 34.40 34.52 34.08 34.49 0.9M
2023-07-21 34.39 34.81 34.29 34.80 1.8M
2023-07-20 34.15 34.60 34.09 34.38 3.7M
2023-07-19 35.14 35.14 34.14 34.22 2.4M
2023-07-18 35.15 35.15 34.82 34.91 1.9M
2023-07-17 34.95 35.20 34.76 35.15 1.0M
2023-07-14 34.80 35.13 34.69 35.04 0.9M
2023-07-13 35.00 35.20 34.83 34.83 1.3M
2023-07-12 34.55 34.98 34.45 34.93 5.4M
2023-07-11 34.46 34.50 33.94 34.44 1.7M
2023-07-10 33.88 34.42 33.10 34.31 1.2M
2023-07-07 34.14 34.23 33.67 34.08 2.2M
2023-07-06 35.07 35.07 33.98 34.07 2.4M
2023-07-05 35.17 35.45 35.01 35.45 2.0M
2023-07-04 35.36 35.52 35.12 35.29 1.1M
2023-07-03 35.35 35.49 34.94 35.20 3.2M
2023-06-30 35.00 35.60 34.83 35.46 6.5M
2023-06-29 34.62 35.06 34.60 34.99 3.2M
2023-06-28 34.50 34.62 34.35 34.47 2.5M
2023-06-27 33.98 34.44 33.74 34.44 1.8M
2023-06-26 34.00 34.15 33.62 33.93 1.4M
2023-06-23 33.78 34.04 33.57 33.90 2.4M
2023-06-22 34.02 34.19 33.70 34.00 2.2M
2023-06-21 34.06 34.37 34.06 34.36 1.8M
2023-06-20 33.98 34.19 33.81 34.11 1.9M
2023-06-19 34.14 34.26 33.69 33.90 2.7M
2023-06-16 34.77 34.80 33.90 34.39 8.4M
2023-06-15 34.30 34.84 34.22 34.65 2.6M
2023-06-14 34.15 34.28 33.89 34.21 1.8M
2023-06-13 34.00 34.30 33.80 34.11 2.0M
2023-06-12 33.48 33.82 33.47 33.76 1.6M
2023-06-09 33.49 33.75 33.21 33.25 1.9M
2023-06-08 33.46 34.00 33.23 33.37 7.2M
2023-06-07 33.19 34.20 32.88 33.63 4.9M
2023-06-06 31.94 32.22 31.69 31.82 2.9M
2023-06-05 32.24 32.35 31.94 32.03 2.2M
2023-06-02 31.73 32.23 31.68 32.15 3.1M
2023-06-01 31.82 31.91 31.31 31.45 2.8M
2023-05-31 31.12 31.54 31.07 31.29 10.2M
2023-05-30 31.31 31.57 31.15 31.45 2.3M
2023-05-29 31.30 31.36 31.04 31.24 1.0M
2023-05-26 30.78 31.28 30.51 31.13 1.6M
2023-05-25 30.72 30.83 30.44 30.80 1.8M
2023-05-24 30.81 30.96 30.53 30.77 4.1M
2023-05-23 31.63 31.63 31.07 31.07 1.8M
2023-05-22 31.40 31.74 31.33 31.65 1.8M
2023-05-19 31.40 31.61 31.29 31.39 2.2M
2023-05-18 31.41 31.47 31.12 31.32 1.1M
2023-05-17 30.91 31.36 30.85 31.28 1.7M
2023-05-16 31.16 31.21 30.79 30.92 7.5M
2023-05-15 31.65 31.70 31.10 31.25 2.2M
2023-05-12 31.49 31.70 31.11 31.49 3.0M
2023-05-11 31.23 31.86 31.09 31.30 3.0M
2023-05-10 31.46 31.52 30.95 31.23 7.4M
2023-05-09 32.04 32.10 31.34 31.43 2.6M
2023-05-08 31.71 32.06 31.42 32.06 3.4M
2023-05-05 31.60 31.69 31.29 31.67 1.7M
2023-05-04 31.00 31.58 30.82 31.43 13.4M
2023-05-03 30.99 31.17 30.84 31.03 3.0M
2023-05-02 31.28 31.43 30.69 30.83 2.3M
2023-04-28 30.97 31.17 30.75 31.16 2.7M
2023-04-27 30.96 31.43 30.82 30.99 2.0M
2023-04-26 31.22 31.56 30.95 31.52 7.1M
2023-04-25 31.19 31.39 30.92 31.38 12.0M
2023-04-24 31.39 31.48 31.15 31.32 1.3M
2023-04-21 31.30 31.42 30.97 31.42 6.6M
2023-04-20 31.34 31.40 30.83 31.28 8.8M
2023-04-19 31.50 31.54 31.33 31.50 25.5M
2023-04-18 31.56 31.59 31.27 31.45 6.9M
2023-04-17 31.17 31.55 31.05 31.47 3.5M
2023-04-14 31.00 31.16 30.85 31.09 2.1M
2023-04-13 30.49 30.99 30.49 30.97 4.9M
2023-04-12 30.41 30.61 30.30 30.41 2.0M
2023-04-11 30.67 30.77 30.34 30.49 2.9M
2023-04-06 30.75 30.88 30.40 30.45 2.4M
2023-04-05 30.61 30.97 30.60 30.77 2.5M
2023-04-04 30.59 30.80 30.49 30.57 2.2M
2023-04-03 30.75 31.09 30.25 30.39 3.1M
2023-03-31 30.50 30.93 30.48 30.90 3.2M
2023-03-30 30.00 30.44 29.90 30.34 3.0M
2023-03-29 29.55 29.75 29.08 29.75 2.0M
2023-03-28 29.80 30.06 29.24 29.40 3.5M
2023-03-27 29.48 29.70 29.41 29.69 2.6M
2023-03-24 29.50 29.58 28.96 29.16 3.4M
2023-03-23 29.30 29.72 29.19 29.66 1.9M
2023-03-22 29.24 29.42 29.11 29.27 2.0M
2023-03-21 28.70 29.38 28.57 29.12 2.6M
2023-03-20 28.54 28.77 28.00 28.51 3.1M
2023-03-17 29.07 29.23 28.32 28.63 5.7M
2023-03-16 28.32 28.88 27.90 28.77 4.7M
2023-03-15 28.75 28.87 27.45 27.68 5.6M
2023-03-14 28.47 29.40 28.42 29.17 3.5M
2023-03-13 29.23 29.25 28.32 28.64 3.4M
2023-03-10 28.95 29.38 28.70 29.27 2.7M
2023-03-09 29.16 29.39 28.95 29.32 1.9M
2023-03-08 28.98 29.16 28.92 29.14 2.0M
2023-03-07 29.50 29.63 28.91 29.11 2.8M
2023-03-06 29.47 29.64 29.34 29.60 2.3M
2023-03-03 28.86 29.38 28.86 29.36 1.9M
2023-03-02 28.80 29.07 28.61 28.95 2.1M
2023-03-01 29.27 29.49 28.92 29.00 2.1M
2023-02-28 28.81 29.25 28.74 29.09 3.7M
2023-02-27 28.72 29.10 28.55 29.00 2.7M
2023-02-24 28.65 28.72 28.19 28.23 2.9M
2023-02-23 28.48 28.63 28.19 28.51 3.2M
2023-02-22 28.27 28.49 28.11 28.49 2.3M
2023-02-21 28.50 28.67 28.18 28.44 1.7M
2023-02-20 28.85 28.91 28.58 28.59 0.9M
2023-02-17 28.50 29.00 28.31 28.80 5.1M
2023-02-16 28.60 28.70 28.36 28.47 1.8M
2023-02-15 28.34 28.74 28.31 28.57 1.8M
2023-02-14 28.26 28.57 28.22 28.29 1.9M
2023-02-13 27.79 28.19 27.61 28.13 1.7M
2023-02-10 28.68 28.70 27.59 27.70 3.3M
2023-02-09 29.06 29.20 28.95 29.03 2.0M
2023-02-08 28.86 29.13 28.77 28.86 2.1M
2023-02-07 28.85 28.99 28.57 28.71 1.9M
2023-02-06 28.99 29.09 28.59 28.79 2.1M
2023-02-03 29.00 29.16 28.82 29.14 2.7M
2023-02-02 29.12 29.37 28.82 29.00 3.5M
2023-02-01 28.58 28.92 28.47 28.83 2.6M
2023-01-31 28.55 28.64 28.14 28.62 2.5M
2023-01-30 28.33 28.62 28.18 28.56 1.7M
2023-01-27 27.99 28.40 27.81 28.40 2.4M
2023-01-26 27.88 28.82 27.79 28.30 3.5M
2023-01-25 27.53 27.78 27.43 27.73 10.2M
2023-01-24 27.37 27.54 27.31 27.50 1.5M
2023-01-23 27.29 27.41 27.11 27.28 1.6M
2023-01-20 27.11 27.29 26.88 27.17 2.5M
2023-01-19 27.50 27.63 26.80 26.90 3.3M
2023-01-18 27.58 27.77 27.49 27.55 1.8M
2023-01-17 27.31 27.53 27.26 27.42 1.9M
2023-01-16 27.54 27.60 27.18 27.48 1.4M
2023-01-13 27.60 27.70 27.22 27.49 2.1M
2023-01-12 27.14 27.57 27.10 27.53 2.8M
2023-01-11 26.74 27.27 26.68 27.27 3.5M
2023-01-10 26.76 26.90 26.48 26.74 2.2M
2023-01-09 26.83 26.98 26.70 26.90 2.5M
2023-01-06 26.40 26.84 26.23 26.81 1.8M
2023-01-05 26.08 26.39 26.08 26.32 1.9M
2023-01-04 25.61 26.15 25.61 26.15 2.9M
2023-01-03 25.59 25.67 25.24 25.38 2.1M
2023-01-02 25.20 25.60 25.00 25.60 1.1M