U.S. markets close in 5 hours 55 minutes

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

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
21.20-0.08 (-0.38%)
A partir del 03:49PM CEST. Mercado abierto.
Periodo de tiempo:
03 oct 2021 - 03 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 oct 202221.1921.4320.8421.2021.201,176,332
30 sept 202220.9421.3020.7821.2821.283,230,342
29 sept 202221.2421.2620.6221.0021.003,791,682
28 sept 202221.0021.3920.6521.3921.393,507,902
27 sept 202221.1221.4521.0421.1821.182,419,235
26 sept 202220.9521.4720.8821.0021.002,433,160
23 sept 202221.8021.8621.0421.0421.043,104,057
22 sept 202221.7222.1121.6121.8821.882,042,415
21 sept 202221.6022.1021.4622.0622.062,066,895
20 sept 202222.6022.6621.7921.8621.863,266,802
19 sept 202222.3722.7222.1022.4922.491,718,872
16 sept 202222.1022.5521.9522.4522.456,302,600
15 sept 202222.8522.9321.9522.4222.423,925,953
14 sept 202223.0023.2922.2622.7822.786,136,209
13 sept 202222.4922.5721.9421.9521.953,817,228
12 sept 202221.8622.6021.6322.3822.384,193,826
09 sept 202221.2221.6821.1121.4721.472,712,574
08 sept 202221.4021.4020.5321.1921.193,929,570
07 sept 202221.2621.4920.9821.4421.442,483,388
06 sept 202221.2521.9221.2521.4921.492,444,760
05 sept 202221.3121.3620.8521.2521.252,682,155
02 sept 202221.3521.7421.2521.7021.702,341,429
01 sept 202221.4621.4620.9721.2521.252,824,662
31 ago 202222.2622.2621.4521.5521.558,864,180
30 ago 202222.1022.7121.9822.1422.143,392,430
29 ago 202222.0022.1321.5822.0222.022,889,595
26 ago 202223.2023.2522.1522.2722.272,755,260
25 ago 202223.7023.8222.9423.1423.142,253,894
24 ago 202223.5623.7323.2123.6023.601,815,281
23 ago 202224.0524.1623.5323.6823.683,918,228
22 ago 202224.6824.7623.9724.1524.152,018,758
19 ago 202225.0025.1124.7224.7824.782,605,079
18 ago 202225.3225.4524.9625.0425.041,741,154
17 ago 202225.7926.0825.2925.3425.341,865,165
16 ago 202225.5025.9025.2725.8725.872,272,476
15 ago 202225.3625.6425.3425.5525.551,685,275
12 ago 202225.3025.6725.1925.3725.371,908,532
11 ago 202225.3325.6525.1725.3725.373,000,924
10 ago 202224.6225.2324.4825.2225.222,465,516
09 ago 202225.0025.1624.5924.6424.643,169,632
08 ago 202224.2625.1524.2225.1525.152,344,454
05 ago 202224.2424.3023.9524.0924.091,769,721
04 ago 202224.1024.7424.0524.2624.262,904,783
03 ago 202223.6023.9623.5523.9623.962,225,012
02 ago 202223.7923.9923.6223.6423.641,862,293
01 ago 202223.7624.0323.6823.8723.871,520,068
29 jul 202223.7923.9123.5823.6923.693,025,535
28 jul 202223.9523.9523.3323.6023.602,686,513
27 jul 202224.0024.1323.5923.7323.731,833,803
26 jul 202224.2524.4923.7323.8523.854,435,722
25 jul 202224.2524.6824.1024.5124.511,850,979
22 jul 202224.6624.9124.5624.5624.562,574,708
21 jul 202224.7025.0024.6024.7524.752,606,801
20 jul 202225.0625.2124.5824.7524.754,551,533
19 jul 202224.1725.1024.1525.0125.014,099,375
18 jul 202224.5024.6523.9824.3824.385,855,476
15 jul 202223.2524.3923.2524.2324.234,138,967
14 jul 202223.3423.5323.0823.4123.412,898,940
13 jul 202223.6223.9523.2423.4323.433,270,989
12 jul 202222.8923.8722.8323.8323.833,782,703
11 jul 202222.9923.3822.8123.1023.102,195,634
08 jul 202223.4523.6022.9423.3323.333,257,969
07 jul 202222.7523.1522.6923.1523.153,573,445
06 jul 202222.0822.8322.0822.6222.623,690,686
05 jul 202222.2222.2721.3921.7721.772,507,338
04 jul 202222.0122.2321.9322.0622.061,196,351
01 jul 202221.4722.1521.3721.9721.974,939,250
30 jun 202221.5421.7521.2621.5921.593,404,510
29 jun 202221.7122.0621.4921.9121.912,427,367
28 jun 202221.9021.9921.6321.8621.863,127,397
27 jun 202222.0222.2721.6221.8221.822,572,349
24 jun 202221.2021.9920.7321.9321.936,358,092
23 jun 202221.6021.7321.1021.4721.473,360,330
22 jun 202221.8922.1421.2821.7521.752,984,469
21 jun 202222.0522.3722.0022.0722.073,208,787
20 jun 202221.7322.3021.7321.9921.991,556,485
17 jun 202222.1622.2921.5721.7421.748,021,554
16 jun 202222.4722.6021.7622.1122.113,032,960
15 jun 202222.7022.9022.1222.5522.553,256,809
14 jun 202222.5022.9722.2722.5122.514,150,158
13 jun 202222.6922.9022.4022.5722.573,009,485
10 jun 202223.8824.0522.5322.8022.806,807,275
09 jun 202223.6524.1023.4923.7523.755,884,494
08 jun 202222.9023.6322.8423.6323.639,445,523
07 jun 202221.9022.2921.4922.2222.224,376,460
06 jun 202222.2722.3421.8622.0022.002,767,054
03 jun 202222.4022.4821.9622.0722.072,134,168
02 jun 202222.3422.5021.9522.1922.192,263,768
01 jun 202222.6522.8222.0822.2322.233,150,592
31 may 202222.3822.7622.2822.3922.395,495,463
30 may 202222.5022.6622.3722.4922.494,443,197
27 may 202221.7922.4921.7822.2922.295,300,263
26 may 202220.6621.7820.6021.6521.655,889,756
25 may 202220.6420.6520.1320.5920.593,298,333
24 may 202220.5720.8220.2220.3820.387,119,223
23 may 202220.7120.8720.3120.6620.662,651,476
20 may 202220.1120.7120.0620.4220.423,627,429
19 may 202220.5020.5319.9220.3120.314,150,604
18 may 202221.0221.1520.7120.8020.806,884,752
17 may 202220.9021.0520.6620.9020.907,530,620
*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...