Mercados españoles abiertos en 8 hrs 48 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0817 -0,0011 (-0,10%) Petróleo Brent
81,46 +0,10 (+0,12%) Bitcoin EUR
62.663,95 -1.432,95 (-2,24%)
Industria de Diseño Textil, S.A. (ITX.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23 abr 2024 | 45,00 | 46,06 | 44,95 | 46,03 | 45,25 | 19.083.663 |
| 22 abr 2024 | 44,21 | 44,72 | 44,07 | 44,65 | 43,89 | 9.140.388 |
| 19 abr 2024 | 43,26 | 43,92 | 42,89 | 43,74 | 43,00 | 2.000.340 |
| 18 abr 2024 | 43,74 | 43,97 | 43,24 | 43,74 | 43,00 | 1.516.752 |
| 17 abr 2024 | 43,56 | 44,19 | 43,41 | 43,58 | 42,84 | 6.003.648 |
| 16 abr 2024 | 43,65 | 43,77 | 43,21 | 43,50 | 42,76 | 6.424.810 |
| 15 abr 2024 | 43,99 | 44,29 | 43,49 | 44,29 | 43,54 | 2.237.136 |
| 12 abr 2024 | 43,80 | 44,28 | 43,58 | 43,66 | 42,92 | 1.287.982 |
| 11 abr 2024 | 43,60 | 43,80 | 43,10 | 43,44 | 42,70 | 1.405.656 |
| 10 abr 2024 | 44,32 | 44,49 | 43,34 | 43,62 | 42,88 | 1.580.283 |
| 09 abr 2024 | 45,00 | 45,01 | 44,13 | 44,20 | 43,45 | 1.797.942 |
| 08 abr 2024 | 45,11 | 45,31 | 44,64 | 45,01 | 44,25 | 1.130.325 |
| 05 abr 2024 | 45,30 | 45,53 | 45,04 | 45,20 | 44,43 | 2.177.839 |
| 04 abr 2024 | 46,55 | 46,66 | 45,92 | 46,01 | 45,23 | 3.472.168 |
| 03 abr 2024 | 45,95 | 46,69 | 45,73 | 46,49 | 45,70 | 1.791.487 |
| 02 abr 2024 | 46,42 | 47,02 | 45,61 | 45,88 | 45,10 | 2.854.488 |
| 28 mar 2024 | 46,80 | 46,90 | 46,36 | 46,67 | 45,88 | 2.272.957 |
| 27 mar 2024 | 45,91 | 46,87 | 45,91 | 46,66 | 45,87 | 2.070.148 |
| 26 mar 2024 | 45,85 | 45,95 | 45,44 | 45,73 | 44,95 | 1.408.194 |
| 25 mar 2024 | 45,82 | 45,97 | 45,53 | 45,76 | 44,98 | 1.440.196 |
| 22 mar 2024 | 46,00 | 46,44 | 45,61 | 46,23 | 45,44 | 1.943.621 |
| 21 mar 2024 | 46,68 | 46,95 | 46,23 | 46,27 | 45,48 | 1.998.975 |
| 20 mar 2024 | 45,82 | 46,18 | 45,51 | 46,14 | 45,36 | 1.270.488 |
| 19 mar 2024 | 45,20 | 45,95 | 45,00 | 45,82 | 45,04 | 1.728.216 |
| 18 mar 2024 | 45,11 | 45,31 | 44,73 | 44,98 | 44,22 | 1.569.931 |
| 15 mar 2024 | 44,76 | 45,65 | 44,59 | 45,08 | 44,31 | 5.298.403 |
| 14 mar 2024 | 44,50 | 45,25 | 44,24 | 44,76 | 44,00 | 2.341.361 |
| 13 mar 2024 | 42,18 | 44,48 | 41,93 | 44,26 | 43,51 | 7.052.469 |
| 12 mar 2024 | 40,58 | 41,09 | 40,33 | 41,08 | 40,38 | 1.792.141 |
| 11 mar 2024 | 40,57 | 40,66 | 40,21 | 40,37 | 39,68 | 1.580.499 |
| 08 mar 2024 | 41,13 | 41,13 | 40,49 | 40,67 | 39,98 | 1.320.051 |
| 07 mar 2024 | 40,55 | 41,39 | 39,91 | 41,15 | 40,45 | 1.960.963 |
| 06 mar 2024 | 40,72 | 41,00 | 40,53 | 40,95 | 40,25 | 1.243.887 |
| 05 mar 2024 | 41,12 | 41,13 | 40,50 | 40,65 | 39,96 | 2.806.753 |
| 04 mar 2024 | 41,17 | 41,29 | 40,90 | 41,10 | 40,40 | 1.210.774 |
| 01 mar 2024 | 41,03 | 41,40 | 40,83 | 41,10 | 40,40 | 1.578.887 |
| 29 feb 2024 | 41,16 | 41,54 | 40,95 | 41,01 | 40,31 | 3.410.040 |
| 28 feb 2024 | 40,92 | 41,09 | 40,39 | 41,01 | 40,31 | 1.438.929 |
| 27 feb 2024 | 41,50 | 41,55 | 40,76 | 41,04 | 40,34 | 1.370.414 |
| 26 feb 2024 | 41,08 | 41,60 | 40,99 | 41,60 | 40,89 | 1.462.144 |
| 23 feb 2024 | 41,10 | 41,32 | 40,85 | 41,01 | 40,31 | 1.810.161 |
| 22 feb 2024 | 41,07 | 41,27 | 40,69 | 41,04 | 40,34 | 1.427.077 |
| 21 feb 2024 | 40,18 | 40,90 | 40,15 | 40,81 | 40,12 | 1.399.007 |
| 20 feb 2024 | 39,69 | 40,11 | 39,53 | 40,10 | 39,42 | 1.402.638 |
| 19 feb 2024 | 39,42 | 39,70 | 39,05 | 39,67 | 39,00 | 863.148 |
| 16 feb 2024 | 39,60 | 39,65 | 39,32 | 39,60 | 38,93 | 1.583.846 |
| 15 feb 2024 | 39,39 | 39,46 | 39,01 | 39,39 | 38,72 | 1.155.667 |
| 14 feb 2024 | 39,04 | 39,46 | 38,93 | 39,21 | 38,54 | 1.379.236 |
| 13 feb 2024 | 39,30 | 39,37 | 38,79 | 39,11 | 38,45 | 1.918.129 |
| 12 feb 2024 | 39,21 | 39,48 | 38,99 | 39,42 | 38,75 | 878.800 |
| 09 feb 2024 | 38,93 | 39,06 | 38,56 | 39,06 | 38,40 | 2.583.257 |
| 08 feb 2024 | 38,65 | 39,02 | 38,48 | 38,88 | 38,22 | 1.451.262 |
| 07 feb 2024 | 38,96 | 39,00 | 38,41 | 38,50 | 37,85 | 1.798.442 |
| 06 feb 2024 | 39,17 | 39,20 | 38,72 | 39,07 | 38,41 | 1.228.783 |
| 05 feb 2024 | 39,59 | 39,73 | 38,64 | 38,81 | 38,15 | 1.708.008 |
| 02 feb 2024 | 39,80 | 40,09 | 39,28 | 39,63 | 38,96 | 1.487.416 |
| 01 feb 2024 | 39,62 | 39,80 | 39,33 | 39,55 | 38,88 | 1.733.914 |
| 31 ene 2024 | 39,32 | 40,12 | 39,30 | 39,71 | 39,04 | 2.393.368 |
| 30 ene 2024 | 39,01 | 40,06 | 39,00 | 40,00 | 39,32 | 1.695.740 |
| 29 ene 2024 | 38,75 | 39,03 | 38,61 | 38,92 | 38,26 | 1.235.646 |
| 26 ene 2024 | 39,05 | 39,33 | 38,57 | 38,87 | 38,21 | 1.695.816 |
| 25 ene 2024 | 39,03 | 39,16 | 38,61 | 39,14 | 38,48 | 1.175.771 |
| 24 ene 2024 | 38,37 | 39,01 | 38,29 | 39,01 | 38,35 | 1.716.357 |
| 23 ene 2024 | 39,25 | 39,29 | 38,28 | 38,34 | 37,69 | 1.783.123 |
| 22 ene 2024 | 39,08 | 39,20 | 38,88 | 39,12 | 38,46 | 1.163.221 |
| 19 ene 2024 | 38,90 | 39,05 | 38,69 | 38,87 | 38,21 | 1.812.822 |
| 18 ene 2024 | 38,53 | 38,74 | 38,26 | 38,63 | 37,97 | 3.810.433 |
| 17 ene 2024 | 38,50 | 38,55 | 38,10 | 38,42 | 37,77 | 1.643.422 |
| 16 ene 2024 | 38,64 | 38,82 | 38,10 | 38,76 | 38,10 | 1.299.179 |
| 15 ene 2024 | 38,99 | 39,05 | 38,64 | 38,89 | 38,23 | 978.532 |
| 12 ene 2024 | 38,17 | 39,25 | 38,17 | 39,04 | 38,38 | 1.767.751 |
| 11 ene 2024 | 38,50 | 38,78 | 38,15 | 38,19 | 37,54 | 1.726.950 |
| 10 ene 2024 | 37,98 | 38,26 | 37,90 | 38,26 | 37,61 | 1.161.134 |
| 09 ene 2024 | 38,12 | 38,70 | 37,34 | 37,81 | 37,17 | 2.224.766 |
| 08 ene 2024 | 37,61 | 38,07 | 37,25 | 38,07 | 37,42 | 942.874 |
| 05 ene 2024 | 37,69 | 37,83 | 37,13 | 37,62 | 36,98 | 1.468.605 |
| 04 ene 2024 | 37,94 | 38,55 | 37,68 | 38,01 | 37,36 | 1.248.926 |
| 03 ene 2024 | 39,03 | 39,19 | 37,80 | 37,95 | 37,31 | 1.993.687 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.