U.S. markets closed

Industria de Diseño Textil, S.A. (ITX.MC)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
28.83+0.21 (+0.73%)
Al cierre: 05:35PM CET
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 feb 202328.5828.9228.4728.8328.832,596,520
31 ene 2023------
30 ene 202328.3328.6228.1828.5628.561,692,926
27 ene 202327.9928.4027.8128.4028.402,413,894
26 ene 202327.8828.8227.7928.3028.303,539,938
25 ene 202327.5327.7827.4327.7327.7310,172,896
24 ene 202327.3727.5427.3127.5027.501,607,363
23 ene 202327.2927.4127.1127.2827.281,591,284
20 ene 202327.1127.2926.8827.1727.172,803,829
19 ene 202327.5027.6326.8026.9026.903,293,948
18 ene 202327.5827.7727.4927.5527.551,845,179
17 ene 202327.3127.5327.2627.4227.421,927,511
16 ene 202327.5427.6027.1827.4827.481,421,998
13 ene 202327.6027.7027.2227.4927.492,098,581
12 ene 202327.1427.5727.1027.5327.532,826,809
11 ene 202326.7427.2726.6827.2727.273,549,074
10 ene 202326.7626.9026.4826.7426.742,233,710
09 ene 202326.8326.9826.7026.9026.902,478,805
06 ene 202326.4026.8426.2326.8126.811,802,879
05 ene 202326.0826.3926.0826.3226.321,927,536
04 ene 202325.6126.1525.6126.1526.152,913,057
03 ene 202325.5925.6725.2425.3825.382,148,482
02 ene 202325.2025.6025.0025.6025.601,072,887
30 dic 202224.9725.1324.7124.8524.851,471,839
29 dic 202224.8325.2424.7525.2025.20968,642
28 dic 202225.0825.2824.9624.9624.961,108,435
27 dic 202225.0125.2925.0125.1125.111,028,113
23 dic 202225.0625.2424.8524.9424.941,405,048
22 dic 202225.1025.2624.9425.1225.121,331,372
21 dic 202224.6125.1024.6125.1025.101,537,810
20 dic 202224.4224.7124.2524.5424.542,060,503
19 dic 202224.4224.8224.3924.5124.512,201,351
16 dic 202224.7024.7424.1924.3224.327,043,489
15 dic 202225.2225.4824.6924.8424.845,136,599
14 dic 202225.2425.5224.8025.5225.523,728,480
13 dic 202224.2725.0724.1024.7624.763,076,571
12 dic 202224.3324.3324.0424.2424.242,398,784
09 dic 202224.5624.6224.2424.4824.482,399,285
08 dic 202224.7925.0024.3224.4124.412,067,582
07 dic 202224.7425.0224.7224.7924.792,351,129
06 dic 202224.8325.1424.6724.7724.772,028,861
05 dic 202225.3625.3824.8525.0225.021,831,911
02 dic 202225.1325.3325.0225.2925.292,547,231
01 dic 202225.0825.2324.8025.1725.172,511,311
30 nov 202225.0925.1624.8624.8624.867,652,000
29 nov 202224.9525.3024.8424.9224.922,061,839
28 nov 202224.8524.8924.5624.7624.761,860,445
25 nov 202225.0125.1324.8124.9624.963,653,852
24 nov 202224.9225.1824.7325.0625.061,921,562
23 nov 202224.7425.2024.6824.9624.964,718,913
22 nov 202224.4524.8024.3124.6424.643,308,924
21 nov 202224.0024.6423.8424.4324.435,508,192
18 nov 202223.8724.1323.5624.1224.123,256,715
17 nov 202223.8824.0023.4023.6223.621,927,179
16 nov 202224.3024.3623.6223.8623.862,512,315
15 nov 202224.4024.5724.1424.4324.432,274,598
14 nov 202224.2724.5324.1624.3524.351,918,757
11 nov 202224.5624.7023.9524.2024.209,919,698
10 nov 202223.7024.7723.5024.4624.467,615,684
09 nov 202223.7924.3523.7424.3224.328,020,367
08 nov 202223.5923.9923.4023.9323.9312,717,370
07 nov 202223.3723.6723.2523.6023.602,301,409
04 nov 202223.1423.6422.8123.5523.555,414,287
03 nov 202222.9922.9922.5922.7822.788,699,854
02 nov 202223.4423.8223.2423.2623.262,074,958
01 nov 202223.2023.6323.1423.4423.441,689,668
31 oct 202223.1423.1722.8722.9422.941,905,704
31 oct 20220.3 Dividendo
28 oct 202223.6123.8623.3223.4723.172,914,183
27 oct 202223.7323.8823.4123.7423.442,414,405
26 oct 202223.7023.9023.4523.7723.472,022,100
25 oct 202223.0023.6622.9823.6123.312,845,098
24 oct 202222.4823.0822.3322.9022.617,695,709
21 oct 202222.7022.7121.7622.2922.015,655,174
20 oct 202222.7123.0622.4722.9922.703,121,176
19 oct 202222.7022.9922.4522.7322.4424,285,791
18 oct 202222.8123.0822.4422.7522.467,626,535
17 oct 202221.9622.3821.8622.3822.092,735,570
14 oct 202222.3522.4821.8621.8721.592,913,257
13 oct 202222.0122.4021.4322.0221.742,715,604
12 oct 202222.1222.3721.7722.0421.762,991,218
11 oct 202221.6522.1721.6522.0821.801,831,900
10 oct 202221.5021.9521.3521.7621.482,025,680
07 oct 202221.5321.8021.4821.5421.262,065,677
06 oct 202222.0222.2721.5921.7421.462,489,738
05 oct 202221.9722.1621.6621.8721.592,325,425
04 oct 202221.6222.2221.4422.0821.803,267,155
03 oct 202221.1921.4320.8421.3021.032,456,382
30 sept 202220.9421.3020.7821.2821.013,230,342
29 sept 202221.2421.2620.6221.0020.733,791,682
28 sept 202221.0021.3920.6521.3921.123,507,902
27 sept 202221.1221.4521.0421.1820.912,419,235
26 sept 202220.9521.4720.8821.0020.732,433,160
23 sept 202221.8021.8621.0421.0420.773,104,057
22 sept 202221.7222.1121.6121.8821.602,042,415
21 sept 202221.6022.1021.4622.0621.782,066,895
20 sept 202222.6022.6621.7921.8621.583,266,802
19 sept 202222.3722.7222.1022.4922.201,718,872
16 sept 202222.1022.5521.9522.4522.166,302,600
15 sept 202222.8522.9321.9522.4222.133,925,953
*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...