Mercados españoles cerrados en 7 hrs 19 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,05-0,01 (-0,03%)
A partir del 9:56AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202130,8531,2830,8531,0531,05108.572
16 jun 2021------
15 jun 202131,9831,9831,0731,0831,083.091.789
14 jun 202131,5031,9131,4131,7931,792.082.904
11 jun 202131,4231,7031,1431,3231,323.897.513
10 jun 202131,6531,8030,9031,0831,083.771.596
09 jun 202132,3532,8531,5131,6031,602.742.880
08 jun 202132,2532,3931,8932,3032,304.976.825
07 jun 202131,5332,4431,4832,3832,384.627.827
04 jun 202131,5931,8231,4731,6731,671.394.534
03 jun 202131,8931,9431,4231,6431,641.347.038
02 jun 202131,8632,0331,6731,7931,791.391.553
01 jun 202131,7631,9831,6631,7731,771.488.922
31 may 202131,9031,9731,6431,6931,691.254.725
28 may 202131,3031,9731,3031,9231,922.271.807
27 may 202131,9232,0331,1331,1331,136.804.846
26 may 202132,1732,3931,8431,9631,963.032.571
25 may 202132,2532,3531,8932,0132,013.423.764
24 may 202132,4832,4932,0032,2132,211.000.541
21 may 202131,8832,4131,8032,4132,412.941.539
20 may 202132,1332,1531,6631,9331,932.946.599
19 may 202132,3032,3531,6832,0832,082.256.838
18 may 202132,4132,6531,9432,5432,543.873.691
17 may 202131,8632,3131,7632,3132,312.380.542
14 may 202130,9231,6930,9031,6431,642.336.618
13 may 202130,4430,8130,0230,6630,661.536.283
12 may 202130,8430,8630,2430,7030,705.758.109
11 may 202130,8831,1230,6830,8330,8310.392.064
10 may 202131,0031,4230,7831,4231,426.682.729
07 may 202131,3031,3130,5830,7830,782.428.510
06 may 202130,6031,1430,5831,1431,1414.692.143
05 may 202130,2130,5729,9630,5730,5739.222.965
04 may 202130,0230,4629,9430,1130,1114.517.089
03 may 202129,6530,0029,4830,0030,004.183.878
30 abr 202129,8830,0029,6129,6229,624.743.775
29 abr 202129,5029,9029,4729,8229,825.839.367
29 abr 20210.13 Dividendo
28 abr 202129,2829,8129,2629,8129,686.104.376
27 abr 202128,9429,3128,8029,2829,156.016.632
26 abr 202129,3629,6229,1829,2729,141.334.481
23 abr 202129,4529,4628,9929,3929,268.436.175
22 abr 202128,5529,4528,3829,4329,3016.262.226
21 abr 202128,0128,6827,9628,5328,4141.117.310
20 abr 202128,6928,7627,7627,8727,7532.118.681
19 abr 202128,4629,0728,4528,7928,666.911.085
16 abr 202128,4928,5328,1328,4228,304.709.549
15 abr 202127,9728,5627,8328,5328,415.118.349
14 abr 202127,7227,9527,3927,8127,691.798.011
13 abr 202127,4327,8927,4327,7627,641.958.681
12 abr 202127,6627,6627,1927,4927,374.545.518
09 abr 202127,6427,9227,5727,7227,601.898.851
08 abr 202128,1128,2327,7127,9127,792.574.706
07 abr 202128,4628,5327,8827,9527,832.542.806
06 abr 202128,5728,6728,2028,4228,301.944.950
01 abr 202128,2728,3628,0028,3028,181.523.869
31 mar 202128,4028,5328,0028,1027,982.250.645
30 mar 202128,2828,4928,0928,3528,231.213.973
29 mar 202128,2628,3928,0228,0827,961.817.740
26 mar 202128,1628,4728,0828,2328,114.239.764
25 mar 202127,7328,1027,4327,9627,842.620.672
24 mar 202127,6727,9727,4027,9727,852.677.816
23 mar 202127,2227,9127,0527,8327,712.852.029
22 mar 202127,8327,8427,3527,3627,243.379.667
19 mar 202128,1128,4627,8627,8627,746.426.419
18 mar 202128,9729,0328,5528,6528,533.791.547
17 mar 202129,3729,4028,5529,1028,973.684.518
16 mar 202130,2130,7929,5729,5729,445.852.267
15 mar 202130,2130,3729,7930,1129,983.709.870
12 mar 202129,4030,1429,3530,0629,932.669.913
11 mar 202129,5830,0029,5530,0029,874.343.384
10 mar 202128,6129,5828,3529,4129,288.182.540
09 mar 202128,0829,2628,0629,0628,934.184.179
08 mar 202127,9128,4827,4828,4428,322.375.714
05 mar 202127,4328,1527,1827,7027,583.077.504
04 mar 202128,1828,2127,4627,5727,453.051.005
03 mar 202128,2528,4928,0128,3528,232.713.188
02 mar 202127,7928,5127,7128,1127,992.297.656
01 mar 202127,8528,2427,6227,7927,672.559.626
26 feb 202127,2727,9127,1627,3127,194.126.496
25 feb 202127,0028,0926,9127,6027,482.924.408
24 feb 202127,4527,4526,9926,9926,874.249.445
23 feb 202126,1227,6026,0627,4527,334.859.408
22 feb 202125,7926,0825,5826,0325,921.849.936
19 feb 202126,0526,2725,8725,9025,792.961.657
18 feb 202126,0326,3825,8926,0425,932.952.067
17 feb 202125,8526,0625,7225,8525,741.761.746
16 feb 202126,2226,2425,8825,9325,822.073.409
15 feb 202125,8826,2925,8526,2326,121.484.827
12 feb 202125,5925,7625,2425,7125,601.711.153
11 feb 202125,6025,7225,3125,5925,481.613.969
10 feb 202125,8926,0025,4525,6525,541.624.278
09 feb 202126,0026,0425,7425,9025,792.219.347
08 feb 202126,0226,3725,9625,9725,864.426.411
05 feb 202125,6926,2425,6026,1326,022.446.922
04 feb 202125,2325,7225,1725,6825,572.016.480
03 feb 202125,2425,3025,1025,1325,021.681.654
02 feb 202124,6325,1124,6025,0024,893.233.616
01 feb 202124,6924,7924,4724,6124,501.818.569
29 ene 202124,8024,9124,3424,4924,383.773.236
28 ene 202124,6925,1724,4525,1024,992.251.558
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...