Industria de Diseño Textil, S.A. (ITX.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:27PM CEST
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 46.67 | 47.34 | 46.11 | 46.23 | 46.23 | 731,020 |
| 09 sept 2024 | 46.84 | 46.90 | 46.48 | 46.55 | 46.55 | 1,672,618 |
| 06 sept 2024 | 46.86 | 47.51 | 46.35 | 46.60 | 46.60 | 2,024,126 |
| 05 sept 2024 | 47.50 | 47.60 | 46.49 | 46.93 | 46.93 | 1,802,720 |
| 04 sept 2024 | 48.01 | 48.31 | 47.78 | 47.87 | 47.87 | 1,382,429 |
| 03 sept 2024 | 48.83 | 48.98 | 48.29 | 48.48 | 48.48 | 1,197,929 |
| 02 sept 2024 | 48.93 | 48.97 | 48.51 | 48.66 | 48.66 | 1,350,695 |
| 30 ago 2024 | 49.30 | 49.61 | 48.98 | 48.98 | 48.98 | 2,851,811 |
| 29 ago 2024 | 48.78 | 49.36 | 48.58 | 49.35 | 49.35 | 1,106,524 |
| 28 ago 2024 | 49.45 | 49.45 | 48.66 | 48.66 | 48.66 | 1,604,022 |
| 27 ago 2024 | 49.25 | 49.34 | 48.66 | 49.24 | 49.24 | 1,581,974 |
| 26 ago 2024 | 49.24 | 49.40 | 49.12 | 49.19 | 49.19 | 1,000,977 |
| 23 ago 2024 | 48.95 | 49.50 | 48.67 | 49.40 | 49.40 | 1,079,743 |
| 22 ago 2024 | 48.72 | 49.49 | 48.52 | 48.85 | 48.85 | 1,208,691 |
| 21 ago 2024 | 48.19 | 48.54 | 47.94 | 48.51 | 48.51 | 1,089,537 |
| 20 ago 2024 | 47.74 | 48.25 | 47.74 | 48.14 | 48.14 | 1,472,752 |
| 19 ago 2024 | 46.59 | 47.50 | 46.46 | 47.50 | 47.50 | 1,942,850 |
| 16 ago 2024 | 45.57 | 46.74 | 45.57 | 46.59 | 46.59 | 1,808,811 |
| 15 ago 2024 | 44.90 | 45.46 | 44.49 | 45.36 | 45.36 | 951,670 |
| 14 ago 2024 | 44.56 | 44.90 | 44.47 | 44.90 | 44.90 | 874,775 |
| 13 ago 2024 | 44.28 | 44.53 | 44.03 | 44.41 | 44.41 | 826,789 |
| 12 ago 2024 | 44.45 | 44.66 | 43.86 | 44.25 | 44.25 | 1,016,871 |
| 09 ago 2024 | 43.61 | 44.22 | 43.13 | 44.22 | 44.22 | 1,049,832 |
| 08 ago 2024 | 42.90 | 43.41 | 42.74 | 43.41 | 43.41 | 1,178,519 |
| 07 ago 2024 | 43.17 | 43.58 | 42.62 | 43.47 | 43.47 | 1,388,192 |
| 06 ago 2024 | 43.21 | 43.61 | 42.67 | 42.94 | 42.94 | 2,018,155 |
| 05 ago 2024 | 42.70 | 43.32 | 42.28 | 43.31 | 43.31 | 2,563,546 |
| 02 ago 2024 | 44.50 | 44.67 | 43.54 | 43.78 | 43.78 | 1,656,290 |
| 01 ago 2024 | 45.03 | 45.43 | 44.58 | 44.88 | 44.88 | 1,381,450 |
| 31 jul 2024 | 45.52 | 45.64 | 44.53 | 44.86 | 44.86 | 2,254,441 |
| 30 jul 2024 | 44.70 | 45.42 | 44.67 | 45.16 | 45.16 | 1,373,756 |
| 29 jul 2024 | 45.02 | 45.20 | 44.54 | 44.54 | 44.54 | 887,838 |
| 26 jul 2024 | 44.50 | 45.03 | 44.47 | 44.96 | 44.96 | 1,056,306 |
| 25 jul 2024 | 44.75 | 44.92 | 44.01 | 44.80 | 44.80 | 1,402,811 |
| 24 jul 2024 | 45.35 | 45.63 | 44.84 | 45.07 | 45.07 | 1,348,801 |
| 23 jul 2024 | 45.11 | 45.89 | 44.90 | 45.73 | 45.73 | 928,937 |
| 22 jul 2024 | 45.45 | 45.80 | 45.01 | 45.26 | 45.26 | 1,754,622 |
| 19 jul 2024 | 45.35 | 45.77 | 45.08 | 45.23 | 45.23 | 2,314,307 |
| 18 jul 2024 | 45.37 | 45.88 | 44.98 | 45.25 | 45.25 | 1,307,334 |
| 17 jul 2024 | 45.87 | 45.88 | 44.97 | 45.29 | 45.29 | 1,924,572 |
| 16 jul 2024 | 46.00 | 46.08 | 45.53 | 45.93 | 45.93 | 1,197,979 |
| 15 jul 2024 | 47.18 | 47.24 | 46.42 | 46.42 | 46.42 | 2,201,894 |
| 12 jul 2024 | 46.50 | 47.40 | 46.20 | 47.29 | 47.29 | 1,141,060 |
| 11 jul 2024 | 46.15 | 46.60 | 45.69 | 46.48 | 46.48 | 1,082,976 |
| 10 jul 2024 | 45.55 | 45.94 | 45.08 | 45.80 | 45.80 | 1,230,292 |
| 09 jul 2024 | 45.33 | 45.56 | 45.03 | 45.37 | 45.37 | 1,625,077 |
| 08 jul 2024 | 45.37 | 46.00 | 45.20 | 45.61 | 45.61 | 2,257,020 |
| 05 jul 2024 | 45.82 | 45.93 | 45.26 | 45.42 | 45.42 | 1,167,646 |
| 04 jul 2024 | 45.65 | 45.86 | 45.37 | 45.69 | 45.69 | 938,348 |
| 03 jul 2024 | 45.54 | 45.87 | 45.32 | 45.69 | 45.69 | 1,840,020 |
| 02 jul 2024 | 45.65 | 45.67 | 44.63 | 45.25 | 45.25 | 1,959,057 |
| 01 jul 2024 | 46.89 | 46.92 | 45.90 | 45.90 | 45.90 | 1,807,576 |
| 28 jun 2024 | 46.77 | 46.80 | 46.11 | 46.36 | 46.36 | 1,560,758 |
| 27 jun 2024 | 46.30 | 46.85 | 45.88 | 46.48 | 46.48 | 2,792,017 |
| 26 jun 2024 | 46.95 | 47.23 | 46.40 | 46.61 | 46.61 | 1,246,795 |
| 25 jun 2024 | 47.04 | 47.06 | 46.58 | 46.82 | 46.82 | 1,123,213 |
| 24 jun 2024 | 46.89 | 47.31 | 46.47 | 47.21 | 47.21 | 4,243,194 |
| 21 jun 2024 | 47.30 | 47.52 | 46.52 | 46.83 | 46.83 | 4,343,955 |
| 20 jun 2024 | 47.00 | 47.68 | 46.82 | 47.43 | 47.43 | 2,598,222 |
| 19 jun 2024 | 46.94 | 47.10 | 46.51 | 46.88 | 46.88 | 3,548,764 |
| 18 jun 2024 | 46.62 | 47.02 | 46.19 | 46.86 | 46.86 | 1,397,057 |
| 17 jun 2024 | 46.11 | 46.58 | 45.78 | 46.44 | 46.44 | 1,615,044 |
| 14 jun 2024 | 46.15 | 46.39 | 45.30 | 45.96 | 45.96 | 2,178,751 |
| 13 jun 2024 | 46.47 | 47.08 | 46.14 | 46.14 | 46.14 | 3,291,941 |
| 12 jun 2024 | 45.57 | 46.49 | 45.32 | 46.47 | 46.47 | 1,137,595 |
| 11 jun 2024 | 45.98 | 46.08 | 45.18 | 45.47 | 45.47 | 3,207,919 |
| 10 jun 2024 | 45.68 | 45.90 | 45.13 | 45.71 | 45.71 | 1,837,560 |
| 07 jun 2024 | 46.15 | 46.23 | 45.48 | 45.67 | 45.67 | 1,884,201 |
| 06 jun 2024 | 45.76 | 46.42 | 45.57 | 45.99 | 45.99 | 1,364,245 |
| 05 jun 2024 | 46.13 | 46.33 | 45.39 | 45.57 | 45.57 | 3,962,449 |
| 04 jun 2024 | 44.05 | 44.53 | 43.50 | 43.93 | 43.93 | 2,013,472 |
| 03 jun 2024 | 43.90 | 44.21 | 43.71 | 44.00 | 44.00 | 1,271,746 |
| 31 may 2024 | 44.60 | 44.63 | 43.43 | 43.56 | 43.56 | 4,222,874 |
| 30 may 2024 | 43.56 | 44.47 | 43.56 | 44.36 | 44.36 | 1,571,052 |
| 29 may 2024 | 43.78 | 43.95 | 43.36 | 43.58 | 43.58 | 1,107,565 |
| 28 may 2024 | 44.62 | 44.70 | 43.51 | 43.80 | 43.80 | 1,739,757 |
| 27 may 2024 | 44.38 | 44.75 | 44.11 | 44.75 | 44.75 | 813,836 |
| 24 may 2024 | 44.14 | 44.56 | 44.00 | 44.30 | 44.30 | 1,280,825 |
| 23 may 2024 | 43.69 | 44.41 | 43.61 | 44.33 | 44.33 | 1,625,127 |
| 22 may 2024 | 43.25 | 43.76 | 43.11 | 43.63 | 43.63 | 973,243 |
| 21 may 2024 | 43.48 | 43.81 | 43.29 | 43.31 | 43.31 | 1,239,552 |
| 20 may 2024 | 43.23 | 43.51 | 42.97 | 43.43 | 43.43 | 1,484,813 |
| 17 may 2024 | 42.70 | 43.64 | 42.64 | 43.15 | 43.15 | 1,895,757 |
| 16 may 2024 | 43.97 | 43.98 | 43.30 | 43.30 | 43.30 | 1,428,880 |
| 15 may 2024 | 43.60 | 43.97 | 43.42 | 43.80 | 43.80 | 1,626,085 |
| 14 may 2024 | 43.52 | 43.57 | 43.04 | 43.48 | 43.48 | 5,288,039 |
| 13 may 2024 | 42.99 | 43.42 | 42.77 | 43.42 | 43.42 | 985,686 |
| 10 may 2024 | 42.61 | 43.11 | 42.60 | 42.88 | 42.88 | 2,222,226 |
| 09 may 2024 | 43.48 | 43.49 | 42.28 | 42.76 | 42.76 | 5,311,274 |
| 08 may 2024 | 43.07 | 43.64 | 42.92 | 43.62 | 43.62 | 1,304,913 |
| 07 may 2024 | 43.00 | 43.22 | 42.70 | 43.06 | 43.06 | 2,086,581 |
| 06 may 2024 | 42.81 | 43.00 | 42.35 | 42.69 | 42.69 | 971,783 |
| 03 may 2024 | 42.71 | 42.88 | 42.36 | 42.82 | 42.82 | 1,996,065 |
| 02 may 2024 | 42.94 | 43.26 | 42.21 | 42.50 | 42.50 | 6,906,954 |
| 30 abr 2024 | 43.87 | 43.87 | 42.78 | 42.85 | 42.85 | 2,380,092 |
| 29 abr 2024 | 45.02 | 45.16 | 43.67 | 43.87 | 43.87 | 1,346,611 |
| 29 abr 2024 | 0.77 Dividendo | |||||
| 26 abr 2024 | 45.00 | 45.47 | 44.54 | 45.34 | 44.57 | 2,043,627 |
| 25 abr 2024 | 45.28 | 45.53 | 44.02 | 44.70 | 43.94 | 3,006,151 |
| 24 abr 2024 | 46.08 | 46.08 | 45.15 | 45.19 | 44.42 | 1,397,793 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.