Mercados españoles abiertos en 5 hrs 4 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.526,78 -864,69 (-2,38%) Dólar/Euro
1,1085 -0,0004 (-0,03%) Petróleo Brent
72,00 +0,94 (+1,32%) Bitcoin EUR
49.796,60 +851,91 (+1,74%)
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:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| *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.