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
2023-12-29 21.99 21.99 21.74 21.89 0.1M
2023-12-28 21.81 21.89 21.79 21.83 0.1M
2023-12-27 21.61 21.98 21.61 21.89 0.1M
2023-12-26 21.96 21.96 21.11 21.70 0.1M
2023-12-22 21.76 21.76 21.43 21.66 0.1M
2023-12-21 21.59 21.65 21.46 21.56 0.1M
2023-12-20 21.33 21.52 21.26 21.26 0.1M
2023-12-19 21.29 21.48 21.28 21.42 0.1M
2023-12-18 20.98 21.05 20.93 21.00 0.1M
2023-12-15 20.94 20.99 20.87 20.88 0.1M
2023-12-14 21.13 21.34 20.97 21.25 0.1M
2023-12-13 20.88 21.25 20.44 21.18 0.3M
2023-12-12 20.61 20.74 20.41 20.74 0.1M
2023-12-11 20.43 20.59 20.31 20.55 0.1M
2023-12-08 20.27 20.45 20.27 20.45 0.1M
2023-12-07 20.39 20.39 20.20 20.30 0.2M
2023-12-06 20.39 20.68 20.39 20.46 0.1M
2023-12-05 20.99 20.99 20.76 20.80 0.1M
2023-12-04 20.91 20.91 20.74 20.89 0.2M
2023-12-01 20.70 20.96 20.70 20.96 0.1M
2023-11-30 20.64 20.70 20.38 20.67 0.2M
2023-11-29 20.67 20.71 20.55 20.67 1.0M
2023-11-28 20.46 20.50 20.31 20.43 0.1M
2023-11-27 20.13 20.43 20.13 20.34 0.1M
2023-11-24 20.19 20.46 20.19 20.34 0.1M
2023-11-22 20.08 20.15 19.90 20.07 0.1M
2023-11-21 20.06 20.23 20.06 20.19 0.1M
2023-11-20 19.81 19.95 19.66 19.95 0.1M
2023-11-17 18.25 19.78 18.25 19.48 0.1M
2023-11-16 19.11 19.15 18.96 19.12 0.1M
2023-11-15 18.98 19.16 18.98 19.12 0.2M
2023-11-14 18.68 19.03 18.68 19.01 0.1M
2023-11-13 18.35 18.45 18.26 18.39 0.1M
2023-11-10 18.23 18.42 18.21 18.41 0.1M
2023-11-09 18.40 18.55 18.26 18.29 0.1M
2023-11-08 18.03 18.27 18.03 18.20 0.1M
2023-11-07 17.85 17.87 17.72 17.86 0.1M
2023-11-06 17.79 17.91 17.75 17.81 0.2M
2023-11-03 17.84 18.07 17.74 18.03 0.1M
2023-11-02 17.84 17.99 17.67 17.95 0.1M
2023-11-01 17.23 17.50 17.23 17.49 0.2M
2023-10-31 17.43 17.43 17.18 17.26 0.2M
2023-10-30 17.36 17.73 17.33 17.72 0.6M
2023-10-27 17.13 17.25 17.01 17.07 0.1M
2023-10-26 17.56 17.63 17.43 17.54 0.1M
2023-10-25 17.89 18.05 17.78 17.78 0.4M
2023-10-24 18.12 18.16 18.02 18.15 0.3M
2023-10-23 17.88 18.13 17.83 17.99 0.2M
2023-10-20 17.80 17.86 17.60 17.63 0.1M
2023-10-19 18.03 18.04 17.79 17.81 0.1M
2023-10-18 18.32 18.41 18.23 18.27 0.1M
2023-10-17 18.08 18.54 18.08 18.46 0.2M
2023-10-16 17.97 18.21 17.93 18.16 0.3M
2023-10-13 18.10 18.11 17.79 17.81 0.2M
2023-10-12 18.36 18.39 17.98 18.05 0.2M
2023-10-11 18.24 18.36 18.18 18.31 1.0M
2023-10-10 18.68 18.82 18.56 18.57 1.4M
2023-10-09 18.35 18.55 18.27 18.54 0.1M
2023-10-06 18.27 18.76 18.24 18.68 0.2M
2023-10-05 18.17 18.33 18.09 18.26 0.7M
2023-10-04 18.10 18.14 17.93 18.09 0.1M
2023-10-03 18.44 18.50 18.25 18.32 0.2M
2023-10-02 18.62 18.71 18.47 18.50 0.1M
2023-09-29 18.73 18.75 18.57 18.59 0.1M
2023-09-28 18.64 18.88 18.59 18.83 0.1M
2023-09-27 18.47 18.47 18.27 18.44 0.1M
2023-09-26 18.47 18.59 18.39 18.40 0.1M
2023-09-25 18.56 18.67 18.48 18.64 0.1M
2023-09-22 18.78 18.85 18.69 18.70 0.2M
2023-09-21 18.90 18.95 18.81 18.81 0.1M
2023-09-20 19.14 19.28 18.95 18.98 0.1M
2023-09-19 18.93 18.98 18.72 18.85 0.1M
2023-09-18 19.26 19.26 18.95 19.00 0.2M
2023-09-15 19.36 19.43 19.22 19.22 0.1M
2023-09-14 19.05 19.22 19.04 19.22 0.2M
2023-09-13 19.06 19.28 18.96 19.05 0.7M
2023-09-12 19.28 19.37 19.15 19.27 0.6M
2023-09-11 19.12 19.38 19.05 19.29 0.5M
2023-09-08 18.84 18.95 18.80 18.89 0.3M
2023-09-07 18.83 18.83 18.67 18.79 0.6M
2023-09-06 18.91 18.95 18.80 18.92 0.8M
2023-09-05 19.00 19.05 18.87 18.95 1.0M
2023-09-01 19.10 19.11 18.78 18.85 0.1M
2023-08-31 19.23 19.27 19.09 19.13 0.1M
2023-08-30 19.19 19.37 19.15 19.25 0.1M
2023-08-29 18.76 19.17 18.76 19.15 0.1M
2023-08-28 18.76 18.97 18.58 18.87 0.1M
2023-08-25 18.50 18.64 18.31 18.50 0.1M
2023-08-24 18.41 18.48 18.21 18.26 0.2M
2023-08-23 18.32 18.54 18.27 18.50 0.1M
2023-08-22 18.70 18.73 18.55 18.62 0.4M
2023-08-21 18.49 18.63 18.43 18.59 0.1M
2023-08-18 18.28 18.50 18.28 18.41 0.1M
2023-08-17 18.44 18.51 18.32 18.32 0.1M
2023-08-16 18.44 18.53 18.27 18.27 1.0M
2023-08-15 18.27 18.39 18.15 18.17 0.3M
2023-08-14 18.15 18.30 18.08 18.27 0.6M
2023-08-11 18.23 18.26 18.14 18.17 0.4M
2023-08-10 18.44 18.58 18.41 18.43 0.5M
2023-08-09 18.38 18.43 18.27 18.30 0.7M
2023-08-08 18.06 18.25 17.97 18.25 0.1M
2023-08-07 18.13 18.28 18.13 18.27 0.1M
2023-08-04 18.36 18.61 18.29 18.33 0.1M
2023-08-03 18.17 18.33 18.13 18.26 0.1M
2023-08-02 18.45 18.46 18.12 18.27 0.4M
2023-08-01 18.88 18.95 18.72 18.77 0.4M
2023-07-31 19.26 19.34 19.09 19.12 0.1M
2023-07-28 18.92 19.17 18.91 19.10 0.6M
2023-07-27 19.24 19.24 18.80 18.82 2.0M
2023-07-26 18.73 19.02 18.70 18.96 0.2M
2023-07-25 18.71 18.85 18.63 18.72 0.1M
2023-07-24 18.98 19.16 18.96 19.11 0.1M
2023-07-21 19.35 19.45 19.25 19.42 0.1M
2023-07-20 19.07 19.28 19.07 19.11 0.1M
2023-07-19 19.40 19.40 19.12 19.19 0.2M
2023-07-18 19.55 19.70 19.55 19.69 0.2M
2023-07-17 19.60 19.81 19.60 19.80 0.1M
2023-07-14 19.65 19.73 19.60 19.60 0.2M
2023-07-13 19.72 19.72 19.47 19.53 0.2M
2023-07-12 19.27 19.49 19.18 19.39 0.1M
2023-07-11 19.00 19.00 18.82 18.97 0.1M
2023-07-10 18.87 18.91 18.73 18.87 0.1M
2023-07-07 18.56 18.76 18.54 18.68 0.2M
2023-07-06 18.78 18.87 18.45 18.57 0.2M
2023-07-05 19.23 19.34 19.20 19.26 0.4M
2023-07-03 19.24 19.30 19.14 19.30 0.1M
2023-06-30 19.30 19.45 19.16 19.43 0.1M
2023-06-29 19.00 19.08 18.99 19.08 0.1M
2023-06-28 18.92 18.92 18.77 18.79 0.1M
2023-06-27 18.55 18.97 18.55 18.95 0.1M
2023-06-26 18.55 18.64 18.45 18.52 0.1M
2023-06-23 18.27 18.50 18.27 18.45 0.1M
2023-06-22 18.59 18.66 18.48 18.61 0.1M
2023-06-21 18.70 18.88 18.70 18.80 0.2M
2023-06-20 18.66 18.66 18.53 18.61 0.9M
2023-06-16 18.93 18.95 18.72 18.84 0.4M
2023-06-15 18.88 19.07 18.87 18.97 0.1M
2023-06-14 18.47 18.66 18.42 18.53 0.2M
2023-06-13 18.41 18.52 18.38 18.52 0.1M
2023-06-12 18.19 18.25 18.10 18.25 0.1M
2023-06-09 17.91 18.00 17.86 17.89 0.1M
2023-06-08 18.07 18.09 17.96 18.04 0.1M
2023-06-07 18.14 18.25 17.94 17.95 0.1M
2023-06-06 16.98 17.14 16.93 17.14 0.1M
2023-06-05 17.23 17.27 17.11 17.18 0.2M
2023-06-02 17.22 17.29 17.19 17.27 0.2M
2023-06-01 16.86 16.99 16.80 16.88 1.3M
2023-05-31 16.76 17.04 16.53 17.00 2.0M
2023-05-30 16.89 16.92 16.77 16.84 0.1M
2023-05-26 16.58 16.72 16.54 16.67 0.1M
2023-05-25 16.44 16.53 16.39 16.52 0.1M
2023-05-24 16.62 16.62 16.45 16.48 0.1M
2023-05-23 16.87 16.90 16.60 16.60 0.2M
2023-05-22 17.07 17.10 17.05 17.06 0.1M
2023-05-19 16.96 17.09 16.89 16.92 0.3M
2023-05-18 16.76 16.94 16.74 16.85 0.1M
2023-05-17 16.92 17.02 16.84 17.02 0.1M
2023-05-16 16.72 16.79 16.70 16.73 0.1M
2023-05-15 17.00 17.01 16.88 16.99 0.2M
2023-05-12 17.08 17.11 16.99 17.02 0.4M
2023-05-11 17.00 17.10 16.92 17.09 0.2M
2023-05-10 17.11 17.17 16.99 17.14 0.1M
2023-05-09 17.20 17.23 17.13 17.17 0.1M
2023-05-08 17.56 17.67 17.55 17.60 1.5M
2023-05-05 17.16 17.48 17.16 17.42 0.1M
2023-05-04 17.16 17.36 17.10 17.26 0.1M
2023-05-03 17.00 17.28 16.98 17.04 0.2M
2023-05-02 16.90 17.00 16.81 16.92 0.3M
2023-05-01 16.98 17.35 16.98 17.13 0.1M
2023-04-28 17.04 17.24 16.95 17.16 0.6M
2023-04-27 17.10 17.18 16.98 17.18 3.3M
2023-04-26 17.35 17.39 17.12 17.28 0.1M
2023-04-25 17.21 17.27 16.99 17.05 0.2M
2023-04-24 17.27 17.39 17.19 17.39 0.1M
2023-04-21 17.13 17.36 17.08 17.28 0.1M
2023-04-20 17.08 17.27 17.03 17.22 0.1M
2023-04-19 17.31 17.36 17.21 17.31 0.2M
2023-04-18 17.13 17.33 17.13 17.28 0.2M
2023-04-17 17.20 17.29 17.11 17.25 0.1M
2023-04-14 17.07 17.11 17.00 17.07 0.1M
2023-04-13 17.02 17.17 16.97 17.12 0.1M
2023-04-12 16.70 16.77 16.62 16.67 0.1M
2023-04-11 16.55 16.66 16.53 16.62 0.1M
2023-04-10 16.39 16.71 16.15 16.60 0.1M
2023-04-06 16.64 16.71 16.56 16.63 0.1M
2023-04-05 16.85 16.85 16.71 16.83 0.1M
2023-04-04 16.71 16.82 16.68 16.76 0.2M
2023-04-03 16.60 16.63 16.45 16.60 0.1M
2023-03-31 16.72 16.83 16.72 16.74 0.2M
2023-03-30 16.45 16.58 16.45 16.55 1.2M
2023-03-29 16.05 16.15 15.97 16.14 0.2M
2023-03-28 15.88 15.97 15.81 15.89 0.3M
2023-03-27 15.94 16.07 15.89 16.00 0.1M
2023-03-24 15.72 15.73 15.51 15.73 0.2M
2023-03-23 15.99 16.13 15.77 15.88 0.3M
2023-03-22 15.82 15.95 15.69 15.69 0.5M
2023-03-21 15.78 15.78 15.57 15.69 0.1M
2023-03-20 15.28 15.36 15.16 15.27 0.1M
2023-03-17 15.20 15.33 15.04 15.21 0.9M
2023-03-16 14.90 15.36 14.90 15.31 1.1M
2023-03-15 14.49 14.80 14.44 14.77 0.2M
2023-03-14 15.67 15.70 15.48 15.65 0.2M
2023-03-13 15.22 15.41 15.22 15.32 0.5M
2023-03-10 15.54 15.61 15.33 15.40 0.2M
2023-03-09 15.34 15.52 15.29 15.30 0.5M
2023-03-08 15.30 15.37 15.24 15.37 1.2M
2023-03-07 15.68 15.77 15.25 15.28 0.3M
2023-03-06 15.65 15.82 15.62 15.74 0.6M
2023-03-03 15.49 15.69 15.46 15.63 0.2M
2023-03-02 15.31 15.45 15.27 15.40 0.2M
2023-03-01 15.55 15.61 15.42 15.52 0.3M
2023-02-28 15.50 15.52 15.35 15.41 0.1M
2023-02-27 15.43 15.45 15.34 15.36 0.1M
2023-02-24 14.95 14.98 14.85 14.93 0.1M
2023-02-23 15.14 15.19 15.01 15.19 0.1M
2023-02-22 15.06 15.22 15.04 15.07 0.1M
2023-02-21 15.12 15.24 15.03 15.09 0.1M
2023-02-17 15.32 15.53 15.26 15.53 0.2M
2023-02-16 15.17 15.30 15.11 15.13 0.1M
2023-02-15 15.17 15.33 15.17 15.32 0.1M
2023-02-14 15.17 15.38 15.11 15.31 0.1M
2023-02-13 14.90 15.15 14.88 15.09 0.1M
2023-02-10 14.85 14.85 14.70 14.81 0.1M
2023-02-09 15.68 15.68 15.45 15.51 0.2M
2023-02-08 15.44 15.55 15.35 15.50 0.2M
2023-02-07 15.38 15.47 15.22 15.46 0.2M
2023-02-06 15.49 15.51 15.38 15.41 0.1M
2023-02-03 15.64 15.81 15.62 15.63 0.2M
2023-02-02 15.88 15.99 15.75 15.76 0.3M
2023-02-01 15.69 16.03 15.68 15.95 0.1M
2023-01-31 15.39 15.64 15.39 15.62 0.2M
2023-01-30 15.48 15.67 15.44 15.46 0.2M
2023-01-27 15.35 15.52 15.34 15.43 0.2M
2023-01-26 15.44 15.55 15.32 15.54 0.3M
2023-01-25 15.00 15.22 15.00 15.19 0.2M
2023-01-24 14.87 15.03 14.83 14.98 0.3M
2023-01-23 14.81 14.93 14.75 14.85 0.2M
2023-01-20 14.69 14.90 14.67 14.90 0.3M
2023-01-19 14.60 14.69 14.41 14.69 0.2M
2023-01-18 15.10 15.10 14.83 14.86 0.2M
2023-01-17 14.95 14.95 14.74 14.91 0.5M
2023-01-13 14.81 14.96 14.81 14.94 0.6M
2023-01-12 14.83 15.03 14.76 15.00 0.2M
2023-01-11 14.57 14.78 14.56 14.78 0.1M
2023-01-10 14.30 14.46 14.25 14.45 0.1M
2023-01-09 14.37 14.50 14.34 14.38 0.3M
2023-01-06 13.98 14.37 13.93 14.35 0.6M
2023-01-05 13.89 13.94 13.76 13.86 0.2M
2023-01-04 13.81 13.94 13.21 13.86 0.2M
2023-01-03 13.42 13.45 13.33 13.44 0.3M