Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,43+0,55 (+1,17%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202447,0047,6846,8247,4347,432.598.229
19 jun 202446,9447,1046,5146,8846,883.548.764
18 jun 202446,6247,0246,1946,8646,861.397.057
17 jun 202446,1146,5845,7846,4446,441.615.044
14 jun 202446,1546,3945,3045,9645,962.178.751
13 jun 202446,4747,0846,1446,1446,143.291.941
12 jun 202445,5746,4945,3246,4746,471.137.595
11 jun 202445,9846,0845,1845,4745,473.207.919
10 jun 202445,6845,9045,1345,7145,711.837.560
07 jun 202446,1546,2345,4845,6745,671.884.201
06 jun 202445,7646,4245,5745,9945,991.364.245
05 jun 202446,1346,3345,3945,5745,573.962.449
04 jun 202444,0544,5343,5043,9343,932.013.472
03 jun 202443,9044,2143,7144,0044,001.271.746
31 may 202444,6044,6343,4343,5643,564.222.874
30 may 202443,5644,4743,5644,3644,361.571.052
29 may 202443,7843,9543,3643,5843,581.107.565
28 may 202444,6244,7043,5143,8043,801.739.757
27 may 202444,3844,7544,1144,7544,75813.836
24 may 202444,1444,5644,0044,3044,301.280.825
23 may 202443,6944,4143,6144,3344,331.625.127
22 may 202443,2543,7643,1143,6343,63973.243
21 may 202443,4843,8143,2943,3143,311.239.552
20 may 202443,2343,5142,9743,4343,431.484.813
17 may 202442,7043,6442,6443,1543,151.895.757
16 may 202443,9743,9843,3043,3043,301.428.880
15 may 202443,6043,9743,4243,8043,801.626.085
14 may 202443,5243,5743,0443,4843,485.288.039
13 may 202442,9943,4242,7743,4243,42985.686
10 may 202442,6143,1142,6042,8842,882.222.226
09 may 202443,4843,4942,2842,7642,765.311.274
08 may 202443,0743,6442,9243,6243,621.304.913
07 may 202443,0043,2242,7043,0643,062.086.581
06 may 202442,8143,0042,3542,6942,69971.783
03 may 202442,7142,8842,3642,8242,821.996.065
02 may 202442,9443,2642,2142,5042,506.906.954
30 abr 202443,8743,8742,7842,8542,852.380.092
29 abr 202445,0245,1643,6743,8743,871.346.611
29 abr 20240.77 Dividendo
26 abr 202445,0045,4744,5445,3444,572.043.627
25 abr 202445,2845,5344,0244,7043,943.006.151
24 abr 202446,0846,0845,1545,1944,421.397.793
23 abr 202445,0046,0644,9546,0345,2519.083.663
22 abr 202444,2144,7244,0744,6543,899.140.388
19 abr 202443,2643,9242,8943,7443,002.000.340
18 abr 202443,7443,9743,2443,7443,001.516.752
17 abr 202443,5644,1943,4143,5842,846.003.648
16 abr 202443,6543,7743,2143,5042,766.424.810
15 abr 202443,9944,2943,4944,2943,542.237.136
12 abr 202443,8044,2843,5843,6642,921.287.982
11 abr 202443,6043,8043,1043,4442,701.405.656
10 abr 202444,3244,4943,3443,6242,881.580.283
09 abr 202445,0045,0144,1344,2043,451.797.942
08 abr 202445,1145,3144,6445,0144,251.130.325
05 abr 202445,3045,5345,0445,2044,432.177.839
04 abr 202446,5546,6645,9246,0145,233.472.168
03 abr 202445,9546,6945,7346,4945,701.791.487
02 abr 202446,4247,0245,6145,8845,102.854.488
28 mar 202446,8046,9046,3646,6745,882.272.957
27 mar 202445,9146,8745,9146,6645,872.070.148
26 mar 202445,8545,9545,4445,7344,951.408.194
25 mar 202445,8245,9745,5345,7644,981.440.196
22 mar 202446,0046,4445,6146,2345,441.943.621
21 mar 202446,6846,9546,2346,2745,481.998.975
20 mar 202445,8246,1845,5146,1445,361.270.488
19 mar 202445,2045,9545,0045,8245,041.728.216
18 mar 202445,1145,3144,7344,9844,221.569.931
15 mar 202444,7645,6544,5945,0844,315.298.403
14 mar 202444,5045,2544,2444,7644,002.341.361
13 mar 202442,1844,4841,9344,2643,517.052.469
12 mar 202440,5841,0940,3341,0840,381.792.141
11 mar 202440,5740,6640,2140,3739,681.580.499
08 mar 202441,1341,1340,4940,6739,981.320.051
07 mar 202440,5541,3939,9141,1540,451.960.963
06 mar 202440,7241,0040,5340,9540,251.243.887
05 mar 202441,1241,1340,5040,6539,962.806.753
04 mar 202441,1741,2940,9041,1040,401.210.774
01 mar 202441,0341,4040,8341,1040,401.578.887
29 feb 202441,1641,5440,9541,0140,313.410.040
28 feb 202440,9241,0940,3941,0140,311.438.929
27 feb 202441,5041,5540,7641,0440,341.370.414
26 feb 202441,0841,6040,9941,6040,891.462.144
23 feb 202441,1041,3240,8541,0140,311.810.161
22 feb 202441,0741,2740,6941,0440,341.427.077
21 feb 202440,1840,9040,1540,8140,121.399.007
20 feb 202439,6940,1139,5340,1039,421.402.638
19 feb 202439,4239,7039,0539,6739,00863.148
16 feb 202439,6039,6539,3239,6038,931.583.846
15 feb 202439,3939,4639,0139,3938,721.155.667
14 feb 202439,0439,4638,9339,2138,541.379.236
13 feb 202439,3039,3738,7939,1138,451.918.129
12 feb 202439,2139,4838,9939,4238,75878.800
09 feb 202438,9339,0638,5639,0638,402.583.257
08 feb 202438,6539,0238,4838,8838,221.451.262
07 feb 202438,9639,0038,4138,5037,851.798.442
06 feb 202439,1739,2038,7239,0738,411.228.783
05 feb 202439,5939,7338,6438,8138,151.708.008
02 feb 202439,8040,0939,2839,6338,961.487.416
01 feb 202439,6239,8039,3339,5538,881.733.914
31 ene 202439,3240,1239,3039,7139,042.393.368
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...