Inditex ADR

IDEXY
🏛️ usa →
13.81
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
2021-12-31 15.80 16.20 15.80 16.19 0.3M
2021-12-30 16.02 16.12 15.99 16.05 0.4M
2021-12-29 15.88 16.02 15.84 15.95 0.3M
2021-12-28 15.89 15.99 15.84 15.86 0.3M
2021-12-27 15.86 15.99 15.80 15.97 0.3M
2021-12-23 15.85 15.95 15.84 15.88 0.4M
2021-12-22 15.67 15.85 15.67 15.83 0.3M
2021-12-21 15.59 15.70 15.53 15.65 0.6M
2021-12-20 15.72 15.72 15.45 15.55 0.5M
2021-12-17 15.75 15.77 15.53 15.53 0.4M
2021-12-16 15.80 15.83 15.57 15.60 0.4M
2021-12-15 15.56 15.59 15.23 15.59 0.3M
2021-12-14 16.22 16.36 16.16 16.23 0.4M
2021-12-13 15.91 16.37 15.79 15.83 0.5M
2021-12-10 16.24 16.24 15.91 16.09 0.5M
2021-12-09 16.00 16.06 15.86 15.94 0.7M
2021-12-08 16.37 16.40 16.23 16.32 0.3M
2021-12-07 16.32 16.70 16.32 16.66 0.5M
2021-12-06 15.96 16.20 15.88 16.14 0.4M
2021-12-03 16.09 16.12 15.57 15.77 0.5M
2021-12-02 16.28 16.28 15.90 16.12 1.0M
2021-12-01 16.50 16.57 16.10 16.10 0.4M
2021-11-30 15.87 16.01 15.60 15.81 0.4M
2021-11-29 16.91 17.05 16.66 16.81 0.3M
2021-11-26 16.64 16.84 16.42 16.57 0.1M
2021-11-24 17.31 17.47 17.28 17.45 0.1M
2021-11-23 18.07 18.12 17.88 17.98 0.1M
2021-11-22 17.59 17.59 17.33 17.33 0.4M
2021-11-19 17.37 17.43 17.14 17.18 0.3M
2021-11-18 18.04 18.16 18.01 18.11 0.2M
2021-11-17 17.86 17.93 17.79 17.89 0.1M
2021-11-16 17.96 18.03 17.92 17.94 0.1M
2021-11-15 18.11 18.28 18.10 18.12 0.1M
2021-11-12 18.16 18.24 18.14 18.22 0.1M
2021-11-11 18.57 18.57 18.18 18.21 0.1M
2021-11-10 18.99 18.99 18.44 18.48 0.1M
2021-11-09 18.46 18.56 18.39 18.49 0.1M
2021-11-08 18.34 18.34 18.14 18.21 0.1M
2021-11-05 18.57 18.72 18.53 18.71 0.1M
2021-11-04 18.71 18.87 18.61 18.86 0.1M
2021-11-03 18.36 18.58 18.27 18.53 0.1M
2021-11-02 18.84 18.84 18.54 18.62 0.1M
2021-11-01 18.59 18.91 18.59 18.88 0.1M
2021-10-29 17.81 18.39 17.81 18.39 0.1M
2021-10-28 18.15 18.25 17.98 18.17 0.1M
2021-10-27 17.98 18.03 17.71 17.91 0.1M
2021-10-26 18.10 18.10 17.87 17.93 0.1M
2021-10-25 17.83 17.92 17.72 17.88 0.2M
2021-10-22 18.00 18.06 17.88 17.96 0.1M
2021-10-21 18.15 18.26 18.13 18.24 0.1M
2021-10-20 18.34 18.41 18.18 18.34 0.1M
2021-10-19 18.42 18.56 18.40 18.48 0.1M
2021-10-18 18.00 18.17 17.95 18.15 0.3M
2021-10-15 18.06 18.11 17.96 18.07 0.2M
2021-10-14 17.71 17.73 17.59 17.64 0.4M
2021-10-13 17.60 17.68 17.50 17.65 0.2M
2021-10-12 17.58 17.61 17.40 17.50 0.1M
2021-10-11 17.84 17.91 17.72 17.72 0.1M
2021-10-08 18.27 18.27 18.11 18.12 0.1M
2021-10-07 18.00 18.29 18.00 18.19 0.1M
2021-10-06 18.00 18.01 17.68 17.87 0.2M
2021-10-05 18.57 18.72 18.51 18.65 0.1M
2021-10-04 18.52 18.68 18.33 18.46 0.1M
2021-10-01 18.56 18.72 18.44 18.67 0.1M
2021-09-30 18.74 18.77 18.36 18.38 0.2M
2021-09-29 18.55 18.75 18.51 18.67 0.1M
2021-09-28 18.57 18.57 18.22 18.30 0.1M
2021-09-27 18.82 18.98 18.82 18.93 0.1M
2021-09-24 18.73 18.73 18.56 18.62 0.1M
2021-09-23 18.85 18.91 18.80 18.82 0.1M
2021-09-22 19.02 19.03 18.83 18.88 0.2M
2021-09-21 18.79 19.05 18.79 19.02 0.2M
2021-09-20 18.62 18.78 18.44 18.63 0.2M
2021-09-17 18.72 18.77 18.46 18.65 0.1M
2021-09-16 18.38 18.53 18.27 18.50 0.2M
2021-09-15 17.48 17.71 17.48 17.67 0.2M
2021-09-14 17.72 17.90 17.64 17.78 0.1M
2021-09-13 17.60 17.60 17.38 17.45 0.1M
2021-09-10 17.40 17.45 17.33 17.42 0.1M
2021-09-09 17.38 17.52 17.35 17.43 0.1M
2021-09-08 17.75 17.75 17.56 17.66 0.1M
2021-09-07 17.67 17.67 17.53 17.58 0.1M
2021-09-03 17.65 17.68 17.51 17.55 0.1M
2021-09-02 17.78 17.78 17.59 17.65 0.2M
2021-09-01 17.73 17.73 17.59 17.66 0.2M
2021-08-31 16.87 17.11 16.87 17.07 0.1M
2021-08-30 17.04 17.11 16.94 17.07 0.1M
2021-08-27 17.05 17.20 17.00 17.14 0.1M
2021-08-26 16.98 17.08 16.94 16.98 0.2M
2021-08-25 17.36 17.36 17.14 17.21 0.1M
2021-08-24 17.33 17.55 17.15 17.54 0.2M
2021-08-23 17.40 17.62 17.40 17.58 0.2M
2021-08-20 17.34 17.52 17.34 17.48 0.1M
2021-08-19 16.95 17.15 16.95 17.10 0.2M
2021-08-18 17.03 17.41 17.03 17.24 0.1M
2021-08-17 17.19 17.21 17.05 17.16 0.1M
2021-08-16 17.37 17.44 17.25 17.40 0.2M
2021-08-13 17.61 17.76 17.61 17.69 0.1M
2021-08-12 17.25 17.53 17.25 17.52 0.1M
2021-08-11 17.28 17.37 17.19 17.27 0.1M
2021-08-10 16.81 16.94 16.80 16.92 0.1M
2021-08-09 16.57 16.88 16.57 16.80 0.2M
2021-08-06 16.73 17.00 16.73 16.91 0.2M
2021-08-05 16.82 17.08 16.82 17.04 0.2M
2021-08-04 16.55 17.01 16.55 16.94 0.1M
2021-08-03 17.02 17.20 17.02 17.20 0.2M
2021-08-02 17.30 17.36 17.16 17.22 0.2M
2021-07-30 16.80 17.03 16.80 16.93 0.1M
2021-07-29 17.00 17.19 16.94 16.95 0.2M
2021-07-28 16.70 16.91 16.66 16.86 0.1M
2021-07-27 17.12 17.12 16.69 16.82 0.2M
2021-07-26 16.82 17.07 16.82 17.05 0.1M
2021-07-23 16.94 17.02 16.93 17.00 0.1M
2021-07-22 16.85 16.86 16.62 16.77 0.2M
2021-07-21 16.66 16.86 16.65 16.83 0.1M
2021-07-20 16.33 16.45 16.17 16.43 0.3M
2021-07-19 16.17 16.26 16.11 16.19 0.3M
2021-07-16 16.46 16.61 16.25 16.47 0.8M
2021-07-15 16.47 16.60 16.27 16.33 0.6M
2021-07-14 17.32 17.41 17.17 17.29 0.7M
2021-07-13 17.48 17.50 17.27 17.29 0.4M
2021-07-12 17.76 17.84 17.54 17.68 0.3M
2021-07-09 17.44 17.75 17.44 17.68 0.4M
2021-07-08 17.21 17.35 17.05 17.27 0.2M
2021-07-07 17.46 17.65 17.46 17.54 0.1M
2021-07-06 17.66 17.66 17.45 17.55 0.2M
2021-07-02 17.57 17.71 17.55 17.66 0.1M
2021-07-01 17.87 17.96 17.67 17.80 0.1M
2021-06-30 17.75 17.75 17.58 17.70 0.2M
2021-06-29 18.01 18.01 17.75 17.82 0.1M
2021-06-28 17.85 18.06 17.85 17.95 0.4M
2021-06-25 18.31 18.50 18.30 18.41 0.1M
2021-06-24 18.31 18.48 18.31 18.43 0.1M
2021-06-23 18.30 18.31 18.07 18.10 0.1M
2021-06-22 18.18 18.31 18.14 18.30 0.3M
2021-06-21 18.10 18.30 18.06 18.28 0.1M
2021-06-18 18.53 18.53 18.00 18.03 0.2M
2021-06-17 18.70 18.70 18.48 18.56 0.2M
2021-06-16 18.83 18.84 18.60 18.65 0.2M
2021-06-15 18.92 19.00 18.78 18.81 0.1M
2021-06-14 19.20 19.39 19.20 19.30 0.1M
2021-06-11 18.86 18.99 18.84 18.99 0.1M
2021-06-10 18.97 19.06 18.83 18.91 1.1M
2021-06-09 19.26 19.35 19.20 19.23 0.8M
2021-06-08 19.57 19.77 19.56 19.74 1.5M
2021-06-07 19.79 19.79 19.54 19.60 1.1M
2021-06-04 19.16 19.44 19.16 19.33 0.6M
2021-06-03 19.19 19.22 19.06 19.18 0.3M
2021-06-02 19.56 19.56 19.38 19.41 0.4M
2021-06-01 19.62 19.62 19.39 19.50 0.4M
2021-05-28 19.38 19.48 19.31 19.42 0.5M
2021-05-27 19.26 19.29 18.90 18.99 0.9M
2021-05-26 19.47 19.57 19.35 19.46 0.7M
2021-05-25 19.66 19.70 19.49 19.53 0.5M
2021-05-24 19.66 19.81 19.63 19.70 0.1M
2021-05-21 19.71 19.86 19.59 19.74 0.1M
2021-05-20 19.36 19.61 19.36 19.56 0.1M
2021-05-19 19.44 20.20 19.37 19.65 0.3M
2021-05-18 19.92 20.02 18.82 20.00 0.2M
2021-05-17 19.44 19.74 19.44 19.71 0.2M
2021-05-14 19.02 19.45 19.02 19.42 1.7M
2021-05-13 18.36 18.69 18.36 18.66 0.6M
2021-05-12 18.36 18.61 18.36 18.47 0.2M
2021-05-11 18.97 18.97 18.69 18.76 0.3M
2021-05-10 18.99 19.21 18.95 18.99 2.9M
2021-05-07 18.58 18.87 18.58 18.79 0.6M
2021-05-06 18.71 18.90 18.57 18.89 0.2M
2021-05-05 18.29 18.41 18.23 18.36 0.3M
2021-05-04 18.30 18.30 18.02 18.21 0.3M
2021-05-03 18.01 18.18 18.00 18.11 0.4M
2021-04-30 18.01 18.06 17.78 17.78 0.5M
2021-04-29 17.92 18.25 17.92 18.14 0.3M
2021-04-28 17.82 18.12 17.82 18.12 0.3M
2021-04-27 17.62 17.70 17.57 17.69 0.2M
2021-04-26 17.73 17.73 17.63 17.70 0.2M
2021-04-23 17.52 17.85 17.52 17.82 0.3M
2021-04-22 17.30 17.80 17.30 17.56 0.3M
2021-04-21 16.99 17.31 16.99 17.24 0.2M
2021-04-20 16.87 16.98 16.70 16.86 0.4M
2021-04-19 17.30 17.38 17.25 17.32 0.2M
2021-04-16 16.85 17.10 16.84 17.09 0.3M
2021-04-15 16.82 17.13 16.82 17.01 0.4M
2021-04-14 16.60 16.69 16.54 16.60 0.2M
2021-04-13 16.38 16.60 16.36 16.54 0.3M
2021-04-12 16.33 16.40 16.26 16.30 1.6M
2021-04-09 16.45 16.62 16.39 16.44 2.9M
2021-04-08 16.36 16.69 16.36 16.64 3.1M
2021-04-07 16.66 16.75 16.58 16.61 0.7M
2021-04-06 16.72 17.03 16.69 16.86 0.2M
2021-04-05 16.65 17.16 16.65 17.09 0.2M
2021-04-01 16.52 16.79 16.49 16.72 0.2M
2021-03-31 16.70 16.70 16.40 16.54 0.1M
2021-03-30 16.42 16.78 16.42 16.62 0.1M
2021-03-29 16.59 16.70 16.49 16.58 0.2M
2021-03-26 16.79 16.79 16.59 16.69 0.2M
2021-03-25 16.38 16.59 16.17 16.59 0.2M
2021-03-24 16.32 16.63 16.32 16.40 0.2M
2021-03-23 16.61 16.62 16.39 16.45 0.2M
2021-03-22 16.56 16.56 16.33 16.36 0.2M
2021-03-19 16.67 16.89 16.56 16.62 0.2M
2021-03-18 17.02 17.24 16.89 16.89 0.2M
2021-03-17 17.28 17.57 17.15 17.49 0.3M
2021-03-16 17.80 17.81 17.59 17.65 0.2M
2021-03-15 17.85 18.16 17.85 18.16 1.1M
2021-03-12 17.70 18.14 17.70 18.08 0.2M
2021-03-11 17.70 18.00 17.70 17.98 0.2M
2021-03-10 17.39 17.59 17.31 17.43 0.2M
2021-03-09 17.27 17.41 17.11 17.29 0.2M
2021-03-08 16.70 17.05 16.48 16.69 0.3M
2021-03-05 16.73 16.78 15.63 16.76 0.5M
2021-03-04 16.55 16.68 16.18 16.28 1.5M
2021-03-03 17.01 17.15 16.91 17.01 3.1M
2021-03-02 17.24 17.24 16.96 17.04 0.5M
2021-03-01 16.75 17.01 16.65 16.83 1.5M
2021-02-26 16.68 16.76 16.47 16.64 0.4M
2021-02-25 17.12 17.19 16.60 16.79 0.6M
2021-02-24 16.50 16.57 16.35 16.57 0.2M
2021-02-23 16.57 16.84 16.55 16.79 0.2M
2021-02-22 15.67 15.98 15.62 15.88 0.2M
2021-02-19 15.95 16.00 15.62 15.62 0.1M
2021-02-18 15.72 16.04 15.66 15.80 1.0M
2021-02-17 15.56 15.72 15.39 15.66 0.3M
2021-02-16 15.64 15.79 15.56 15.74 0.3M
2021-02-12 15.51 15.70 15.49 15.64 0.2M
2021-02-11 15.42 15.67 15.32 15.55 0.3M
2021-02-10 15.49 15.67 15.45 15.57 0.1M
2021-02-09 15.63 15.79 15.56 15.74 0.2M
2021-02-08 15.84 15.87 15.63 15.71 0.2M
2021-02-05 15.74 15.80 15.65 15.79 0.2M
2021-02-04 15.25 15.46 15.12 15.40 0.3M
2021-02-03 15.25 15.31 15.09 15.29 0.5M
2021-02-02 15.00 15.15 14.87 15.13 0.3M
2021-02-01 14.87 14.99 14.80 14.99 0.2M
2021-01-29 14.95 15.03 14.80 14.85 0.2M
2021-01-28 15.13 15.39 15.05 15.29 0.3M
2021-01-27 15.15 15.24 14.93 15.08 0.2M
2021-01-26 15.18 15.37 15.18 15.30 0.3M
2021-01-25 15.11 15.31 15.07 15.22 0.3M
2021-01-22 15.49 15.71 15.49 15.66 0.3M
2021-01-21 15.85 15.95 15.73 15.90 0.2M
2021-01-20 15.68 15.95 15.68 15.95 0.2M
2021-01-19 15.93 15.93 15.65 15.72 0.3M
2021-01-15 15.84 16.01 15.57 15.75 0.2M
2021-01-14 16.14 16.14 15.89 15.94 0.3M
2021-01-13 15.50 15.79 15.49 15.70 0.3M
2021-01-12 16.00 16.01 15.82 15.96 0.3M
2021-01-11 16.00 16.12 15.86 15.92 0.2M
2021-01-08 16.36 16.46 16.20 16.38 0.1M
2021-01-07 16.03 16.21 16.00 16.09 0.2M
2021-01-06 16.19 16.37 16.12 16.21 0.2M
2021-01-05 15.84 15.99 15.68 15.93 0.2M
2021-01-04 16.14 16.14 15.77 15.89 0.2M