Mercados españoles abiertos en 5 hrs 58 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,01-0,03 (-0,07%)
Al cierre: 05:35PM CET
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 202440,9241,0940,3941,0141,011.438.929
27 feb 202441,5041,5540,7641,0441,041.370.414
26 feb 202441,0841,6040,9941,6041,601.462.144
23 feb 202441,1041,3240,8541,0141,011.810.161
22 feb 202441,0741,2740,6941,0441,041.427.077
21 feb 202440,1840,9040,1540,8140,811.399.007
20 feb 202439,6940,1139,5340,1040,101.402.638
19 feb 202439,4239,7039,0539,6739,67863.148
16 feb 202439,6039,6539,3239,6039,601.583.846
15 feb 202439,3939,4639,0139,3939,391.155.667
14 feb 202439,0439,4638,9339,2139,211.379.236
13 feb 202439,3039,3738,7939,1139,111.918.129
12 feb 202439,2139,4838,9939,4239,42878.800
09 feb 202438,9339,0638,5639,0639,062.583.257
08 feb 202438,6539,0238,4838,8838,881.451.262
07 feb 202438,9639,0038,4138,5038,501.798.442
06 feb 202439,1739,2038,7239,0739,071.228.783
05 feb 202439,5939,7338,6438,8138,811.708.008
02 feb 202439,8040,0939,2839,6339,631.487.416
01 feb 202439,6239,8039,3339,5539,551.733.914
31 ene 202439,3240,1239,3039,7139,712.393.368
30 ene 202439,0140,0639,0040,0040,001.695.740
29 ene 202438,7539,0338,6138,9238,921.235.646
26 ene 202439,0539,3338,5738,8738,871.695.816
25 ene 202439,0339,1638,6139,1439,141.175.771
24 ene 202438,3739,0138,2939,0139,011.716.357
23 ene 202439,2539,2938,2838,3438,341.783.123
22 ene 202439,0839,2038,8839,1239,121.163.221
19 ene 202438,9039,0538,6938,8738,871.812.822
18 ene 202438,5338,7438,2638,6338,633.810.433
17 ene 202438,5038,5538,1038,4238,421.643.422
16 ene 202438,6438,8238,1038,7638,761.299.179
15 ene 202438,9939,0538,6438,8938,89978.532
12 ene 202438,1739,2538,1739,0439,041.767.751
11 ene 202438,5038,7838,1538,1938,191.726.950
10 ene 202437,9838,2637,9038,2638,261.161.134
09 ene 202438,1238,7037,3437,8137,812.224.766
08 ene 202437,6138,0737,2538,0738,07942.874
05 ene 202437,6937,8337,1337,6237,621.468.605
04 ene 202437,9438,5537,6838,0138,011.248.926
03 ene 202439,0339,1937,8037,9537,951.993.687
02 ene 202439,6739,8538,9139,1539,152.257.047
29 dic 202339,3839,6739,3439,4339,43866.216
28 dic 202339,2539,3939,1439,3839,38785.538
27 dic 202339,1739,3838,9739,2539,25999.104
22 dic 202339,0039,2638,8239,0539,05853.424
21 dic 202339,0539,2838,8939,1539,151.034.760
20 dic 202338,9939,0938,5939,0939,091.399.368
19 dic 202338,5039,0338,1438,9438,941.553.736
18 dic 202338,2738,5838,1938,4138,412.688.944
15 dic 202338,9038,9638,2538,4138,417.188.125
14 dic 202338,8039,0038,1538,6138,612.807.935
13 dic 202338,1839,0037,6138,2138,217.856.168
12 dic 202338,1638,4638,0438,3038,301.824.661
11 dic 202337,9038,2437,7438,1638,162.888.091
08 dic 202337,5037,9137,4137,8837,881.631.510
07 dic 202337,8938,1637,4337,4937,492.111.580
06 dic 202338,2538,2837,7138,0038,002.421.196
05 dic 202338,3238,7338,2838,5338,531.993.975
04 dic 202338,2238,6038,1638,3738,371.676.401
01 dic 202337,8338,3137,8338,3138,311.818.269
30 nov 202337,5237,9837,4337,8337,833.932.506
29 nov 202337,3037,6837,1837,5437,541.253.284
28 nov 202337,0037,2936,7837,2237,221.546.222
27 nov 202337,0937,5237,0537,1437,142.181.792
24 nov 202337,0037,2636,9337,2637,261.221.468
23 nov 202336,9837,0536,7336,9436,944.120.131
22 nov 202337,0037,0736,4436,8736,871.753.885
21 nov 202336,3636,9836,2836,8836,882.172.273
20 nov 202335,7936,4135,7336,3336,335.338.916
17 nov 202335,2435,7835,1435,6635,665.486.832
16 nov 202335,4835,5035,0235,1135,111.536.736
15 nov 202334,9935,3834,7635,3435,342.084.022
14 nov 202334,5534,9334,3734,9334,932.476.380
13 nov 202334,5634,6034,1934,4034,401.774.532
10 nov 202334,2434,6034,1234,2734,271.631.927
09 nov 202333,9834,6533,8434,5034,502.205.154
08 nov 202333,3634,2333,2934,0134,017.430.653
07 nov 202333,0733,4833,0733,4133,412.436.149
06 nov 202333,5833,8033,1633,1833,181.665.185
03 nov 202333,7933,7933,3233,5333,531.644.171
02 nov 202333,1733,7032,5633,6933,696.346.472
01 nov 202333,0033,1032,6532,9732,971.823.092
31 oct 202332,8332,9332,3232,5532,552.518.178
31 oct 20230.404 Dividendo
30 oct 202332,8333,2532,7733,0732,678.195.639
27 oct 202333,5233,5532,5332,6532,252.145.121
26 oct 202333,5933,7733,2133,4032,993.175.212
25 oct 202334,1134,1833,8034,1033,687.752.542
24 oct 202334,0534,3333,9534,2933,876.836.949
23 oct 202333,6634,0333,5334,0333,6144.141.792
20 oct 202333,7034,0233,3533,4433,033.579.294
19 oct 202334,6634,6633,9133,9633,551.916.410
18 oct 202334,9635,3234,6734,9134,481.430.923
17 oct 202334,3734,9834,2834,9834,551.698.889
16 oct 202334,3034,6233,7734,5334,112.023.788
13 oct 202334,5834,8334,1134,1333,712.065.538
12 oct 202334,6235,1034,4834,5734,151.557.575
11 oct 202335,1935,1934,3634,6234,202.808.356
10 oct 202335,1435,5635,1435,4935,062.634.793
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...