Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,04-0,15 (-0,47%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202132,4532,5431,9932,0432,044.442.560
22 sept 202132,5032,6331,9432,1932,197.423.758
21 sept 202131,8432,4131,6632,4132,417.437.743
20 sept 202131,0431,9930,9131,7731,775.726.289
17 sept 202131,4231,8931,3231,7131,715.767.567
16 sept 202129,9931,4329,9831,2531,256.636.196
15 sept 202130,2630,4929,4829,6829,683.129.655
14 sept 202129,9830,1829,8130,1830,182.969.676
13 sept 202129,3829,6929,0029,5029,502.335.278
10 sept 202129,4629,6929,3129,4229,423.194.163
09 sept 202129,5029,6129,1329,4629,461.864.213
08 sept 202129,7630,0729,3429,7429,742.429.154
07 sept 202129,8129,8129,5729,7529,751.670.685
06 sept 202129,6029,9629,5829,7529,752.112.135
03 sept 202129,8829,8829,4729,5729,572.701.202
02 sept 202129,7830,0529,6629,8029,8012.391.600
01 sept 202129,2930,0929,2029,8029,802.007.938
31 ago 202129,1129,1728,5528,9128,915.567.306
30 ago 202128,9929,1028,8028,9128,91842.325
27 ago 202128,9229,1028,7228,9628,961.234.217
26 ago 202129,0429,1028,6528,8328,831.746.321
25 ago 202129,3829,4629,1929,2029,202.762.134
24 ago 202129,9430,0929,2629,7129,711.257.054
23 ago 202130,0630,2029,6129,8029,802.552.060
20 ago 202129,1429,9829,0829,7929,793.590.881
19 ago 202129,2129,3528,9929,1329,132.382.858
18 ago 202129,1829,7029,0129,6029,601.830.824
17 ago 202129,2229,3229,0729,2129,211.192.477
16 ago 202129,6329,6929,2629,4629,462.231.969
13 ago 202129,8030,1429,6929,9829,984.834.478
12 ago 202129,3029,8029,2929,7529,751.766.053
11 ago 202128,9329,5328,9329,3429,342.180.008
10 ago 202128,7628,9728,5628,7928,795.189.218
09 ago 202128,7328,7828,4828,6328,637.122.654
06 ago 202128,8528,8628,6228,6628,661.906.830
05 ago 202128,6928,8828,5528,7828,781.035.664
04 ago 202129,0429,0528,5828,6528,651.260.747
03 ago 202129,1329,2928,7328,8728,871.425.722
02 ago 202128,8129,5328,7529,1029,1013.035.296
30 jul 202128,5028,7228,2728,5928,592.524.564
29 jul 202128,6728,9228,4728,6328,6311.064.171
28 jul 202128,4328,6828,3828,5328,531.612.466
27 jul 202128,5928,6828,3028,3828,382.300.214
26 jul 202128,6328,9728,5228,8728,871.817.547
23 jul 202128,6028,9928,4928,8428,841.941.329
22 jul 202128,5529,0028,4028,4028,401.705.080
21 jul 202128,0428,6827,9828,4128,412.971.216
20 jul 202127,8127,9627,5127,7727,772.184.642
19 jul 202127,9027,9427,3027,5027,503.881.802
16 jul 202127,9028,3527,5728,0928,094.431.120
15 jul 202129,1029,1027,7027,7027,706.512.969
14 jul 202129,3329,4929,1129,2929,291.476.842
13 jul 202129,7329,8729,2829,3229,322.083.496
12 jul 202129,7629,9129,3129,7629,761.129.652
09 jul 202129,3229,7529,2429,7329,732.112.307
08 jul 202129,5129,6828,7529,1529,153.635.454
07 jul 202129,7329,8929,6229,7029,701.747.308
06 jul 202129,8229,9429,5129,7029,701.504.343
05 jul 202129,6730,0929,5929,9729,971.037.013
02 jul 202130,0030,0229,5829,7429,741.733.940
01 jul 202129,8530,2529,6829,9729,974.176.712
30 jun 202129,9030,0429,3929,7129,713.773.333
29 jun 202130,1130,3229,9429,9629,962.902.368
28 jun 202130,7530,8229,9329,9829,982.220.860
25 jun 202130,9130,9530,6130,7930,791.499.386
24 jun 202130,6230,9730,5030,8630,862.863.246
23 jun 202130,8630,8730,3730,3730,371.346.216
22 jun 202130,6030,8530,3130,6830,681.657.223
21 jun 202130,4030,7030,1830,6030,603.635.937
18 jun 202131,1331,5430,4830,4830,486.030.764
17 jun 202130,8531,2830,8531,2331,232.821.551
16 jun 202131,2431,2530,9731,0631,062.082.473
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...