Industria De Diseno Textil Inditex Sa (PK) (IDEXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.05 | 2.16897335261 | 48.41 | 50.2625 | 48.15 | 1256 | 49.17959726 | CS |
| 4 | -0.885 | -1.75787069222 | 50.345 | 51.78 | 48.15 | 2850 | 49.988344 | CS |
| 12 | 4.3099 | 9.54571529188 | 45.1501 | 51.78 | 44.88 | 3498 | 48.51752286 | CS |
| 26 | 7.305 | 17.3289052307 | 42.155 | 51.78 | 40.975 | 3951 | 47.17745087 | CS |
| 52 | 11.17 | 29.1721075999 | 38.29 | 51.78 | 33.919 | 4614 | 41.83848684 | CS |
| 156 | 16.35 | 49.3808517064 | 33.11 | 51.78 | 19.97 | 13365 | 28.17963233 | CS |
| 260 | 18.44 | 59.44551902 | 31.02 | 51.78 | 19.05 | 12848 | 29.52288435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 49.46 | 0.82 | 1.69 | 49.321 | 49.46 | 49.321 | 1522 |
| 1721424180 | 48.6375 | -0.35 | -0.71 | 48.15 | 49.65 | 48.15 | 1094 |
| 1721337960 | 48.985 | -1.28 | -2.54 | 50.1975 | 50.1975 | 48.985 | 1996 |
| 1721251320 | 50.2625 | 1.06 | 2.16 | 50.2625 | 50.2625 | 50.2625 | 490 |
| 1721164920 | 49.2 | -1.04 | -2.07 | 48.41 | 49.2 | 48.41 | 1180 |
| 1721078940 | 50.24 | -1.52 | -2.94 | 51.78 | 51.78 | 50.24 | 600 |
| 1720819200 | 51.76 | 2.41 | 4.87 | 51.65 | 51.7625 | 51.59 | 18814 |
| 1720733280 | 49.355 | 0.49 | 1.00 | 50.274 | 50.83 | 49.355 | 1096 |
| 1720646880 | 48.865 | 0.18 | 0.36 | 49.1175 | 49.2825 | 48.865 | 1220 |
| 1720560540 | 48.69 | 0.06 | 0.13 | 49.3375 | 49.36 | 48.69 | 1572 |
| 1720473600 | 48.625 | -0.08 | -0.15 | 48.625 | 48.625 | 48.625 | 1727 |
| 1720214640 | 48.7 | -0.19 | -0.39 | 49.74 | 49.74 | 48.7 | 323 |
| 1720041000 | 48.891 | 0 | 0.00 | 49.3525 | 49.3525 | 48.405 | 1149 |
| 1719955740 | 48.89 | 0.39 | 0.80 | 48.49 | 48.8947 | 48.49 | 7909 |
| 1719868980 | 48.5 | -1.04 | -2.10 | 49.65 | 50.1275 | 48.5 | 6920 |
| 1719610020 | 49.54 | -0.53 | -1.05 | 50.1175 | 50.22 | 49.54 | 1165 |
| 1719523200 | 50.065 | 1.6 | 3.29 | 50.025 | 50.09 | 50.025 | 1599 |
| 1719437040 | 48.47 | -1.61 | -3.21 | 49.8 | 49.8 | 48.47 | 761 |
| 1719350880 | 50.08 | -0.67 | -1.32 | 50.345 | 50.345 | 48.64 | 3012 |
| 1719264540 | 50.75 | 0.2 | 0.41 | 50.54 | 50.75 | 50.52 | 4072 |
| 1719005220 | 50.545 | -0.31 | -0.60 | 50.545 | 50.545 | 50.545 | 378 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
