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
2022-12-30 13.31 13.36 13.14 13.34 0.1M
2022-12-29 13.45 13.51 13.35 13.46 0.2M
2022-12-28 13.36 13.41 13.16 13.19 0.5M
2022-12-27 13.32 13.43 13.29 13.34 0.2M
2022-12-23 13.32 13.33 13.15 13.21 0.2M
2022-12-22 13.21 13.31 13.17 13.31 0.2M
2022-12-21 13.16 13.33 13.15 13.25 0.2M
2022-12-20 13.00 13.17 12.96 13.00 0.3M
2022-12-19 13.14 13.14 12.89 12.95 0.3M
2022-12-16 12.91 12.95 12.80 12.85 0.4M
2022-12-15 13.30 13.33 13.08 13.17 0.7M
2022-12-14 13.44 13.61 13.39 13.50 0.4M
2022-12-13 13.26 13.28 12.96 13.04 0.3M
2022-12-12 12.73 12.77 12.65 12.76 0.3M
2022-12-09 12.91 12.95 12.73 12.73 0.4M
2022-12-08 12.90 12.94 12.72 12.88 0.2M
2022-12-07 13.12 13.14 12.90 13.00 0.2M
2022-12-06 13.03 13.08 12.86 12.92 0.2M
2022-12-05 13.11 13.17 13.04 13.13 0.3M
2022-12-02 13.21 13.34 13.18 13.32 0.2M
2022-12-01 13.20 13.23 13.09 13.21 0.3M
2022-11-30 12.96 13.12 12.73 13.12 0.2M
2022-11-29 12.86 12.96 12.78 12.89 0.2M
2022-11-28 12.82 12.90 12.72 12.74 0.3M
2022-11-25 12.90 13.02 12.88 12.97 0.4M
2022-11-23 12.96 13.02 12.87 12.98 0.4M
2022-11-22 12.63 12.74 12.61 12.71 0.2M
2022-11-21 12.42 12.61 12.40 12.56 0.4M
2022-11-18 12.42 12.49 12.39 12.48 0.2M
2022-11-17 12.10 12.31 12.10 12.31 0.3M
2022-11-16 12.40 12.42 12.31 12.38 0.3M
2022-11-15 12.62 12.73 12.40 12.59 0.2M
2022-11-14 12.58 12.67 12.52 12.54 0.4M
2022-11-11 12.39 12.63 12.33 12.59 0.2M
2022-11-10 12.42 12.65 12.38 12.65 0.3M
2022-11-09 12.14 12.26 12.10 12.13 0.2M
2022-11-08 11.96 12.09 11.92 12.01 0.3M
2022-11-07 11.73 11.96 11.67 11.93 0.4M
2022-11-04 11.66 11.81 11.57 11.78 0.3M
2022-11-03 11.03 11.19 11.03 11.08 0.5M
2022-11-02 11.55 11.68 11.33 11.33 0.3M
2022-11-01 11.73 11.75 11.50 11.68 0.3M
2022-10-31 11.43 11.53 11.31 11.35 0.6M
2022-10-28 11.89 11.90 11.69 11.89 0.3M
2022-10-27 11.79 12.00 11.78 11.83 0.3M
2022-10-26 11.75 11.99 11.75 11.81 0.3M
2022-10-25 11.49 11.83 11.49 11.83 0.5M
2022-10-24 11.29 11.37 11.14 11.29 0.6M
2022-10-21 10.75 11.04 10.73 11.02 0.3M
2022-10-20 11.15 11.28 11.08 11.13 0.4M
2022-10-19 11.16 11.20 10.97 11.04 0.3M
2022-10-18 11.28 11.29 11.08 11.17 0.5M
2022-10-17 10.82 10.99 10.79 10.95 0.7M
2022-10-14 10.77 10.84 10.52 10.53 0.5M
2022-10-13 10.39 10.87 10.33 10.77 0.4M
2022-10-12 10.57 10.69 10.48 10.63 0.3M
2022-10-11 10.61 10.80 10.54 10.65 0.9M
2022-10-10 10.55 10.62 10.44 10.54 0.5M
2022-10-07 10.51 10.56 10.34 10.39 0.3M
2022-10-06 10.68 10.73 10.55 10.55 0.3M
2022-10-05 10.71 10.92 10.64 10.81 0.3M
2022-10-04 10.79 10.97 10.79 10.94 0.7M
2022-10-03 10.32 10.49 10.27 10.47 1.8M
2022-09-30 10.28 10.39 10.17 10.19 1.6M
2022-09-29 10.15 10.25 9.99 10.13 1.7M
2022-09-28 10.03 10.44 9.97 10.38 0.6M
2022-09-27 10.15 10.27 10.01 10.07 0.7M
2022-09-26 10.19 10.27 9.97 9.99 0.8M
2022-09-23 10.39 10.42 10.08 10.19 0.6M
2022-09-22 10.79 10.84 10.59 10.76 0.4M
2022-09-21 10.86 10.94 10.69 10.69 0.3M
2022-09-20 10.91 10.96 10.76 10.86 0.4M
2022-09-19 11.15 11.35 11.15 11.33 0.4M
2022-09-16 11.10 11.30 11.06 11.27 0.7M
2022-09-15 10.95 11.22 10.92 11.14 0.8M
2022-09-14 11.19 11.40 11.19 11.32 0.3M
2022-09-13 11.00 11.12 10.75 10.79 0.4M
2022-09-12 11.32 11.39 11.20 11.25 0.5M
2022-09-09 10.71 10.79 10.68 10.75 0.6M
2022-09-08 10.21 10.54 10.18 10.52 0.9M
2022-09-07 10.36 10.73 10.36 10.71 0.5M
2022-09-06 10.60 10.64 10.47 10.49 0.6M
2022-09-02 10.72 10.87 10.50 10.53 0.4M
2022-09-01 10.54 10.60 10.45 10.57 0.4M
2022-08-31 10.91 10.99 10.73 10.74 0.4M
2022-08-30 11.16 11.19 10.96 11.01 0.5M
2022-08-29 10.92 11.11 10.89 11.01 0.5M
2022-08-26 11.44 11.47 11.01 11.01 0.2M
2022-08-25 11.52 11.63 11.46 11.60 0.2M
2022-08-24 11.75 11.85 11.70 11.74 0.2M
2022-08-23 11.87 11.92 11.76 11.81 0.4M
2022-08-22 12.10 12.14 11.96 12.02 0.3M
2022-08-19 12.60 12.60 12.40 12.43 0.2M
2022-08-18 12.76 12.80 12.62 12.66 0.1M
2022-08-17 12.95 13.06 12.85 12.98 0.2M
2022-08-16 12.99 13.21 12.99 13.17 0.2M
2022-08-15 13.03 13.09 12.99 13.04 0.2M
2022-08-12 13.00 13.11 12.98 13.09 0.2M
2022-08-11 13.20 13.22 13.04 13.05 0.4M
2022-08-10 12.93 13.09 12.90 13.04 0.1M
2022-08-09 12.78 12.78 12.56 12.61 0.3M
2022-08-08 12.67 12.88 12.65 12.80 0.2M
2022-08-05 12.23 12.38 12.23 12.38 0.2M
2022-08-04 12.37 12.50 12.30 12.46 2.0M
2022-08-03 12.02 12.31 12.00 12.25 0.5M
2022-08-02 12.16 12.17 12.02 12.02 0.2M
2022-08-01 12.18 12.31 12.16 12.25 0.4M
2022-07-29 12.01 12.19 11.99 12.18 0.2M
2022-07-28 12.00 12.12 11.90 12.10 0.4M
2022-07-27 12.05 12.25 11.96 12.19 1.4M
2022-07-26 12.14 12.20 12.01 12.07 4.3M
2022-07-25 12.61 12.67 12.52 12.56 1.2M
2022-07-22 12.61 12.71 12.50 12.50 0.9M
2022-07-21 12.59 12.72 12.55 12.66 1.3M
2022-07-20 12.77 12.77 12.48 12.65 0.9M
2022-07-19 12.73 12.94 12.73 12.92 0.5M
2022-07-18 12.30 12.42 12.26 12.27 0.8M
2022-07-15 12.06 12.28 12.03 12.19 1.0M
2022-07-14 11.54 11.78 11.47 11.74 1.2M
2022-07-13 11.63 11.89 11.63 11.81 0.2M
2022-07-12 11.78 12.00 11.77 11.87 0.2M
2022-07-11 11.74 11.74 11.57 11.58 0.7M
2022-07-08 11.90 11.90 11.77 11.82 0.4M
2022-07-07 11.70 11.79 11.69 11.78 0.2M
2022-07-06 11.63 11.64 11.44 11.54 0.5M
2022-07-05 11.13 11.33 11.06 11.33 0.4M
2022-07-01 11.38 11.55 11.33 11.53 0.2M
2022-06-30 11.16 11.38 11.07 11.31 0.3M
2022-06-29 11.46 11.54 11.38 11.44 0.3M
2022-06-28 11.49 11.60 11.41 11.46 0.3M
2022-06-27 11.61 11.62 11.47 11.54 0.4M
2022-06-24 11.40 11.69 11.40 11.69 1.3M
2022-06-23 11.28 11.49 11.13 11.41 0.7M
2022-06-22 11.27 11.62 11.24 11.48 0.3M
2022-06-21 11.65 11.72 11.60 11.63 0.5M
2022-06-17 11.37 11.49 11.29 11.42 0.3M
2022-06-16 11.60 11.77 11.58 11.76 0.3M
2022-06-15 11.75 11.96 11.66 11.85 0.5M
2022-06-14 11.77 11.91 11.65 11.73 0.5M
2022-06-13 11.87 11.99 11.75 11.76 0.4M
2022-06-10 12.06 12.10 11.87 12.04 1.4M
2022-06-09 12.78 12.85 12.58 12.58 3.9M
2022-06-08 12.54 12.86 12.48 12.77 2.6M
2022-06-07 11.61 11.98 11.61 11.97 0.3M
2022-06-06 11.83 11.86 11.70 11.75 0.4M
2022-06-03 11.84 11.93 11.81 11.92 0.6M
2022-06-02 11.88 12.04 11.81 12.04 0.3M
2022-06-01 12.00 12.03 11.77 11.90 0.4M
2022-05-31 11.99 12.08 11.92 12.01 0.4M
2022-05-27 12.03 12.04 11.87 11.93 0.3M
2022-05-26 11.47 11.64 11.47 11.62 0.4M
2022-05-25 10.79 11.06 10.79 10.95 1.1M
2022-05-24 10.92 11.04 10.86 10.98 0.3M
2022-05-23 10.97 11.08 10.94 11.04 0.4M
2022-05-20 10.68 10.94 10.68 10.84 0.8M
2022-05-19 10.58 10.86 10.58 10.81 0.4M
2022-05-18 11.05 11.07 10.81 10.82 2.9M
2022-05-17 11.02 11.16 10.89 11.13 1.6M
2022-05-16 10.75 10.89 10.66 10.88 0.5M
2022-05-13 10.50 10.74 10.50 10.67 0.3M
2022-05-12 10.36 10.52 10.28 10.41 0.4M
2022-05-11 10.53 10.61 10.27 10.28 0.4M
2022-05-10 10.51 10.51 10.30 10.37 0.6M
2022-05-09 10.53 10.67 10.45 10.55 0.8M
2022-05-06 10.75 10.76 10.59 10.66 0.5M
2022-05-05 11.13 11.17 10.89 10.95 3.9M
2022-05-04 10.84 11.02 10.69 10.99 0.7M
2022-05-03 10.74 10.81 10.62 10.77 1.1M
2022-05-02 10.55 10.66 10.52 10.61 0.5M
2022-04-29 10.54 10.63 10.46 10.46 0.4M
2022-04-28 10.57 10.67 10.46 10.64 0.5M
2022-04-27 10.68 10.73 10.58 10.67 0.3M
2022-04-26 11.00 11.00 10.69 10.74 0.3M
2022-04-25 10.76 11.01 10.71 11.00 0.5M
2022-04-22 11.19 11.19 10.85 10.85 0.3M
2022-04-21 11.50 11.52 11.21 11.21 0.2M
2022-04-20 11.32 11.33 11.18 11.24 0.6M
2022-04-19 11.06 11.25 11.06 11.25 1.0M
2022-04-18 10.88 11.20 10.88 11.13 0.6M
2022-04-14 10.96 11.14 10.93 11.10 0.9M
2022-04-13 10.76 11.02 10.73 11.02 0.7M
2022-04-12 10.84 10.91 10.77 10.81 0.6M
2022-04-11 10.93 10.98 10.87 10.89 0.7M
2022-04-08 10.77 11.03 10.77 10.98 1.1M
2022-04-07 10.91 10.95 10.82 10.92 0.5M
2022-04-06 10.69 10.77 10.60 10.72 0.8M
2022-04-05 10.96 11.03 10.81 10.85 1.0M
2022-04-04 10.79 10.93 10.78 10.82 7.9M
2022-04-01 11.12 11.14 10.80 10.85 9.0M
2022-03-31 11.11 11.11 10.87 10.89 0.7M
2022-03-30 11.55 11.62 11.50 11.51 0.3M
2022-03-29 11.79 11.87 11.67 11.74 2.7M
2022-03-28 11.44 11.49 11.19 11.25 2.4M
2022-03-25 11.43 11.48 11.40 11.45 0.5M
2022-03-24 11.35 11.39 11.27 11.36 0.3M
2022-03-23 11.42 11.54 11.41 11.41 0.3M
2022-03-22 11.57 11.59 11.49 11.51 0.5M
2022-03-21 11.69 11.71 11.48 11.55 0.3M
2022-03-18 11.44 11.59 11.40 11.55 0.3M
2022-03-17 11.52 11.75 11.44 11.70 0.3M
2022-03-16 11.95 12.08 11.56 11.89 0.3M
2022-03-15 12.21 12.29 11.89 12.03 1.5M
2022-03-14 12.19 12.38 12.05 12.11 0.5M
2022-03-11 12.14 12.14 11.79 11.79 0.3M
2022-03-10 11.72 11.98 11.72 11.88 0.5M
2022-03-09 12.49 12.61 12.36 12.46 0.5M
2022-03-08 11.29 11.93 11.12 11.63 1.1M
2022-03-07 11.00 11.00 10.49 10.63 0.8M
2022-03-04 11.18 11.22 11.02 11.16 0.5M
2022-03-03 12.11 12.11 11.61 11.71 0.8M
2022-03-02 12.61 12.65 12.50 12.62 0.4M
2022-03-01 13.00 13.02 12.47 12.58 0.6M
2022-02-28 12.75 13.23 12.75 13.03 1.9M
2022-02-25 13.48 13.69 13.42 13.64 1.7M
2022-02-24 13.09 13.46 13.09 13.41 1.6M
2022-02-23 14.14 14.17 13.78 13.83 0.3M
2022-02-22 14.00 14.06 13.82 13.92 0.4M
2022-02-18 14.40 14.45 14.26 14.37 0.2M
2022-02-17 14.51 14.59 14.34 14.40 0.2M
2022-02-16 14.49 14.57 14.30 14.55 0.3M
2022-02-15 14.27 14.38 14.26 14.35 0.3M
2022-02-14 14.34 14.36 14.11 14.28 0.4M
2022-02-11 14.73 14.80 14.34 14.37 0.2M
2022-02-10 14.84 15.12 14.84 14.89 0.3M
2022-02-09 14.90 14.92 14.78 14.86 0.4M
2022-02-08 14.37 14.64 14.36 14.63 0.3M
2022-02-07 14.37 14.38 14.15 14.18 0.3M
2022-02-04 14.41 14.70 14.34 14.46 0.3M
2022-02-03 14.91 14.91 14.68 14.69 0.3M
2022-02-02 15.21 15.21 14.92 14.99 0.2M
2022-02-01 15.29 15.31 15.09 15.28 0.3M
2022-01-31 15.02 15.17 14.97 15.17 0.6M
2022-01-28 14.98 15.21 14.88 15.21 0.3M
2022-01-27 15.10 15.28 15.07 15.16 0.4M
2022-01-26 15.79 15.79 15.28 15.39 0.3M
2022-01-25 15.52 15.68 15.35 15.58 0.5M
2022-01-24 15.34 15.67 15.24 15.65 0.5M
2022-01-21 15.95 15.96 15.78 15.84 0.5M
2022-01-20 16.16 16.26 15.93 15.96 0.5M
2022-01-19 16.35 16.40 16.21 16.24 0.3M
2022-01-18 15.97 16.04 15.77 15.85 0.7M
2022-01-14 15.76 15.94 15.76 15.90 0.5M
2022-01-13 15.93 16.05 15.82 15.84 0.4M
2022-01-12 16.05 16.09 15.93 16.02 0.2M
2022-01-11 15.88 16.03 15.81 16.02 0.4M
2022-01-10 15.77 15.98 15.58 15.88 1.0M
2022-01-07 15.73 15.79 15.58 15.75 0.3M
2022-01-06 15.78 15.99 15.78 15.91 0.3M
2022-01-05 16.11 16.17 15.88 15.89 0.4M
2022-01-04 16.12 16.14 16.00 16.07 0.3M
2022-01-03 16.23 16.32 16.07 16.22 0.4M