Industria De Diseno Textil Inditex Sa (PK) (IDEXF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.655 | 5.50858447015 | 48.1975 | 51.4975 | 47.905 | 4821 | 49.78033566 | CS |
| 4 | 2.755 | 5.72794843807 | 48.0975 | 51.4975 | 46.8425 | 5258 | 48.52531201 | CS |
| 12 | 0.715 | 1.42607828472 | 50.1375 | 51.4975 | 44.88 | 4471 | 47.6652274 | CS |
| 26 | 7.33 | 16.841863404 | 43.5225 | 51.4975 | 40.54 | 3975 | 46.28113343 | CS |
| 52 | 14.0725 | 38.2612833061 | 36.78 | 51.4975 | 33.919 | 5644 | 40.62014871 | CS |
| 156 | 13.4525 | 35.9692513369 | 37.4 | 51.4975 | 19.97 | 13454 | 28.15277162 | CS |
| 260 | 22.4979 | 79.3447976695 | 28.3546 | 51.4975 | 19.05 | 13009 | 29.44154098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918640 | 50.8525 | -0.03 | -0.05 | 51.4975 | 51.4975 | 50.8525 | 1089 |
| 1718746140 | 50.8775 | 1 | 2.00 | 49.3501 | 50.8775 | 49.3501 | 1220 |
| 1718659680 | 49.88 | 0.25 | 0.49 | 49.7375 | 49.88 | 49.1125 | 2393 |
| 1718400300 | 49.635 | -0.83 | -1.65 | 48.1975 | 50.154 | 47.905 | 10851 |
| 1718313780 | 50.4675 | 0 | 0.00 | 50.4675 | 50.4675 | 50.4675 | 0 |
| 1718227380 | 50.4675 | 2.54 | 5.31 | 49.1975 | 50.4675 | 48.9825 | 5918 |
| 1718141280 | 47.925 | 0 | 0.00 | 47.925 | 47.925 | 47.925 | 0 |
| 1718054880 | 47.925 | -0.56 | -1.16 | 49.475 | 49.475 | 47.7 | 17786 |
| 1717795800 | 48.4875 | -1.56 | -3.11 | 48.715 | 48.715 | 48.4875 | 493 |
| 1717709400 | 50.0425 | -0.15 | -0.29 | 50.325 | 50.325 | 50.0425 | 953 |
| 1717622460 | 50.1875 | 1.9 | 3.93 | 50.1875 | 50.1875 | 50.1875 | 632 |
| 1717536360 | 48.29 | -0.02 | -0.03 | 47.76 | 48.29 | 47.76 | 2923 |
| 1717450140 | 48.305 | 1.46 | 3.12 | 47.675 | 48.305 | 47.675 | 2169 |
| 1717190940 | 46.8425 | -0.82 | -1.73 | 46.8425 | 46.8425 | 46.8425 | 1059 |
| 1717104540 | 47.665 | -0.28 | -0.58 | 47.665 | 47.665 | 47.665 | 706 |
| 1717018020 | 47.9425 | 0.4 | 0.85 | 47.335 | 47.9425 | 47.335 | 19481 |
| 1716931740 | 47.54 | -1.44 | -2.95 | 48.33 | 48.33 | 47.49 | 9666 |
| 1716585840 | 48.983 | 0.89 | 1.84 | 47.635 | 48.983 | 47.33 | 7178 |
| 1716499740 | 48.0975 | 0.84 | 1.78 | 48.0975 | 48.0975 | 46.929747 | 700 |
| 1716412800 | 47.258 | 0.76 | 1.62 | 46.9325 | 47.86 | 46.9325 | 1256 |
| 1716326940 | 46.5025 | -0.22 | -0.48 | 47.69 | 47.69 | 46.5025 | 876 |
| 1716240180 | 46.725 | -0.85 | -1.78 | 47.1509 | 47.435 | 46.725 | 1554 |
| 1715981340 | 47.5725 | -0.02 | -0.04 | 47.3 | 47.5725 | 46.5975 | 1863 |
| 1715894940 | 47.59 | 0.34 | 0.72 | 47.6225 | 47.6225 | 46.79 | 1616 |
| 1715808000 | 47.2475 | -0.09 | -0.18 | 47.185 | 47.2475 | 47.185 | 845 |
| 1715722140 | 47.3335 | 0.49 | 1.05 | 47.415 | 47.5275 | 46.705 | 4450 |
| 1715635200 | 46.8425 | 1.01 | 2.19 | 46.6575 | 46.8575 | 46.6575 | 893 |
| 1715376000 | 45.8375 | -0.38 | -0.83 | 46.5125 | 46.5125 | 45.8375 | 1891 |
| 1715289720 | 46.22 | 0.02 | 0.04 | 44.88 | 46.22 | 44.88 | 1662 |
| 1715203200 | 46.2 | -0.17 | -0.36 | 46.2 | 46.8 | 46.2 | 2254 |
| 1715117340 | 46.3675 | 0 | 0.00 | 46.3675 | 46.3675 | 46.3675 | 0 |
| 1715030940 | 46.3675 | -0.11 | -0.23 | 46 | 46.3675 | 45.5825 | 3466 |
| 1714771740 | 46.4725 | 0.43 | 0.94 | 45.3875 | 46.4725 | 45.3 | 3118 |
| 1714685340 | 46.0375 | -0.27 | -0.59 | 45.4332 | 46.0375 | 45.1125 | 17916 |
| 1714598400 | 46.31 | -0.04 | -0.09 | 46.31 | 46.31 | 46.31 | 612 |
| 1714512600 | 46.35 | -0.95 | -2.01 | 45.1501 | 46.455 | 45.1501 | 806 |
| 1714425720 | 47.3 | -0.06 | -0.13 | 47 | 47.48 | 46.4 | 3175 |
| 1714166580 | 47.3625 | -0.08 | -0.16 | 47.31 | 49.17 | 46.4 | 1902 |
| 1714080300 | 47.44 | -0.81 | -1.68 | 47.44 | 47.44 | 47.44 | 1582 |
| 1713994020 | 48.25 | -0.55 | -1.13 | 48.5062 | 48.5062 | 48.19 | 15029 |
| 1713907740 | 48.8 | 1.68 | 3.55 | 48.65 | 50.1785 | 48.65 | 2174 |
| 1713821340 | 47.125 | 0.34 | 0.73 | 48.175 | 48.175 | 47.125 | 898 |
| 1713561900 | 46.785 | 0.8 | 1.73 | 46.125 | 46.785 | 46.125 | 1625 |
| 1713475500 | 45.9875 | -0.64 | -1.38 | 46.375 | 47.01 | 45.855 | 2001 |
| 1713389100 | 46.63 | 0.18 | 0.39 | 47.4399 | 47.4399 | 46.63 | 1094 |
| 1713302940 | 46.4475 | -0.24 | -0.52 | 46.6999 | 47.2425 | 46.0495 | 3883 |
| 1713216000 | 46.69 | 0.6 | 1.30 | 46.8 | 47.5 | 46.66 | 1176 |
| 1712957160 | 46.09 | 0.16 | 0.35 | 46.8599 | 46.8599 | 46.08 | 6015 |
| 1712870760 | 45.93 | -0.31 | -0.67 | 46.9875 | 46.9875 | 45.93 | 6531 |
| 1712784000 | 46.2375 | -1.53 | -3.19 | 46.2375 | 46.2375 | 46.2375 | 36558 |
| 1712698140 | 47.7625 | -0.74 | -1.52 | 48.16 | 48.42 | 47.55 | 3075 |
| 1712611200 | 48.5 | -0.79 | -1.60 | 48.595 | 49.08 | 48.5 | 797 |
| 1712352000 | 49.29 | -0.28 | -0.57 | 48.0925 | 49.29 | 48.0925 | 1541 |
| 1712265780 | 49.5725 | -0.52 | -1.03 | 50.75 | 50.75 | 49.5725 | 799 |
| 1712179500 | 50.09 | 0.24 | 0.47 | 50.1575 | 50.2 | 49.6325 | 2492 |
| 1712092980 | 49.855 | -1.11 | -2.17 | 50.09 | 50.09 | 49.12 | 15712 |
| 1712006940 | 50.9625 | 0.56 | 1.10 | 49.2875 | 50.9625 | 49.2875 | 2144 |
| 1711660800 | 50.4075 | -0.59 | -1.16 | 50.1375 | 50.4075 | 50.1375 | 2017 |
| 1711574580 | 51.0016 | 2.12 | 4.35 | 50.5475 | 51.0225 | 50.1875 | 3168 |
| 1711488540 | 48.8775 | -0.9 | -1.80 | 48.9525 | 49.4057 | 48.8775 | 1724 |
| 1711401600 | 49.775 | 0.25 | 0.50 | 49.2 | 49.775 | 48.6927 | 1602 |
| 1711142880 | 49.5275 | -0.1 | -0.20 | 49.63 | 49.775 | 49.5275 | 1096 |
| 1711056240 | 49.625 | -0.97 | -1.91 | 49.34 | 50.9361 | 49.34 | 1168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
