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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

37,54

+0,32

(+0,86%)

Al cierre: 05:35PM CET

Intervalo de fechas:

29 nov 2022 - 29 nov 2023

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EURDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
29 nov 2023	37,30	37,68	37,18	37,54	37,54	1.253.284
28 nov 2023	37,00	37,29	36,78	37,22	37,22	1.546.222
27 nov 2023	37,09	37,52	37,05	37,14	37,14	2.181.792
24 nov 2023	37,00	37,26	36,93	37,26	37,26	1.221.468
23 nov 2023	36,98	37,05	36,73	36,94	36,94	4.120.131
22 nov 2023	37,00	37,07	36,44	36,87	36,87	1.753.885
21 nov 2023	36,36	36,98	36,28	36,88	36,88	2.172.273
20 nov 2023	35,79	36,41	35,73	36,33	36,33	5.338.916
17 nov 2023	35,24	35,78	35,14	35,66	35,66	5.486.832
16 nov 2023	35,48	35,50	35,02	35,11	35,11	1.536.736
15 nov 2023	34,99	35,38	34,76	35,34	35,34	2.084.022
14 nov 2023	34,55	34,93	34,37	34,93	34,93	2.476.380
13 nov 2023	34,56	34,60	34,19	34,40	34,40	1.774.532
10 nov 2023	34,24	34,60	34,12	34,27	34,27	1.631.927
09 nov 2023	33,98	34,65	33,84	34,50	34,50	2.205.154
08 nov 2023	33,36	34,23	33,29	34,01	34,01	7.430.653
07 nov 2023	33,07	33,48	33,07	33,41	33,41	2.436.149
06 nov 2023	33,58	33,80	33,16	33,18	33,18	1.665.185
03 nov 2023	33,79	33,79	33,32	33,53	33,53	1.644.171
02 nov 2023	33,17	33,70	32,56	33,69	33,69	6.346.472
01 nov 2023	33,00	33,10	32,65	32,97	32,97	1.823.092
31 oct 2023	32,83	32,93	32,32	32,55	32,55	2.518.178
31 oct 2023	0.404 Dividendo
30 oct 2023	32,83	33,25	32,77	33,07	32,67	8.195.639
27 oct 2023	33,52	33,55	32,53	32,65	32,25	2.145.121
26 oct 2023	33,59	33,77	33,21	33,40	32,99	3.175.212
25 oct 2023	34,11	34,18	33,80	34,10	33,68	7.752.542
24 oct 2023	34,05	34,33	33,95	34,29	33,87	6.836.949
23 oct 2023	33,66	34,03	33,53	34,03	33,61	44.141.792
20 oct 2023	33,70	34,02	33,35	33,44	33,03	3.579.294
19 oct 2023	34,66	34,66	33,91	33,96	33,55	1.916.410
18 oct 2023	34,96	35,32	34,67	34,91	34,48	1.430.923
17 oct 2023	34,37	34,98	34,28	34,98	34,55	1.698.889
16 oct 2023	34,30	34,62	33,77	34,53	34,11	2.023.788
13 oct 2023	34,58	34,83	34,11	34,13	33,71	2.065.538
12 oct 2023	34,62	35,10	34,48	34,57	34,15	1.557.575
11 oct 2023	35,19	35,19	34,36	34,62	34,20	2.808.356
10 oct 2023	35,14	35,56	35,14	35,49	35,06	2.634.793
09 oct 2023	35,04	35,07	34,62	34,89	34,46	1.488.839
06 oct 2023	34,60	35,19	34,45	35,19	34,76	2.278.598
05 oct 2023	34,43	34,80	34,24	34,50	34,08	1.063.659
04 oct 2023	34,86	34,87	34,19	34,34	33,92	3.092.721
03 oct 2023	35,24	35,61	34,92	34,97	34,54	3.101.400
02 oct 2023	35,27	35,54	35,16	35,41	34,98	3.122.450
29 sept 2023	35,68	35,90	35,13	35,29	34,86	2.495.726
28 sept 2023	34,84	35,65	34,71	35,57	35,14	2.116.787
27 sept 2023	34,96	35,20	34,74	35,00	34,57	2.850.699
26 sept 2023	34,88	35,28	34,79	34,97	34,54	2.697.237
25 sept 2023	35,10	35,52	34,94	35,19	34,76	1.641.218
22 sept 2023	35,34	35,37	35,11	35,31	34,88	1.388.392
21 sept 2023	35,54	35,83	35,07	35,48	35,05	3.591.947
20 sept 2023	35,42	35,94	35,29	35,79	35,35	1.930.625
19 sept 2023	35,47	35,84	35,11	35,21	34,78	1.266.608
18 sept 2023	36,19	36,21	35,54	35,59	35,16	1.772.778
15 sept 2023	36,13	36,48	35,95	36,19	35,75	5.003.775
14 sept 2023	35,94	36,25	35,39	35,96	35,52	3.232.351
13 sept 2023	35,76	35,86	34,30	35,62	35,18	3.886.723
12 sept 2023	36,00	36,28	35,71	35,79	35,35	2.421.583
11 sept 2023	35,48	35,84	35,19	35,80	35,36	2.781.322
08 sept 2023	35,28	35,30	34,68	35,29	34,86	1.631.652
07 sept 2023	35,15	35,55	34,94	35,07	34,64	1.986.170
06 sept 2023	35,37	35,44	35,17	35,28	34,85	2.351.171
05 sept 2023	35,01	35,54	34,93	35,42	34,99	1.630.404
04 sept 2023	35,16	35,33	34,86	34,95	34,52	1.161.031
01 sept 2023	35,44	35,59	34,92	35,00	34,57	1.591.461
31 ago 2023	35,37	35,67	35,31	35,36	34,93	3.324.204
30 ago 2023	35,30	35,51	35,05	35,32	34,89	1.582.948
29 ago 2023	35,00	35,34	34,63	35,24	34,81	2.262.831
28 ago 2023	34,49	34,67	34,46	34,59	34,17	154.789
25 ago 2023	33,93	34,52	33,90	34,21	33,79	1.463.762
24 ago 2023	34,69	34,85	33,92	33,99	33,57	1.681.293
23 ago 2023	34,63	34,68	33,74	34,15	33,73	1.586.011
22 ago 2023	34,29	34,71	34,17	34,49	34,07	1.759.912
21 ago 2023	34,06	34,48	33,96	34,11	33,69	1.638.489
18 ago 2023	33,85	34,02	33,64	33,99	33,57	2.087.673
17 ago 2023	33,64	34,05	33,64	34,00	33,58	3.394.569
16 ago 2023	33,57	34,04	33,51	33,89	33,48	1.453.737
15 ago 2023	33,50	33,71	33,21	33,55	33,14	1.154.504
14 ago 2023	33,38	33,63	33,26	33,56	33,15	5.012.416
11 ago 2023	33,73	33,78	33,17	33,30	32,89	1.060.556
10 ago 2023	33,68	33,82	33,33	33,82	33,41	2.704.705
09 ago 2023	33,65	33,81	33,32	33,47	33,06	1.577.500
08 ago 2023	33,08	33,41	32,95	33,20	32,79	2.538.535
07 ago 2023	33,51	33,59	33,04	33,18	32,77	3.213.591
04 ago 2023	33,40	33,73	33,21	33,64	33,23	1.454.998
03 ago 2023	33,26	33,57	33,12	33,40	32,99	2.777.828
02 ago 2023	33,81	33,86	33,26	33,48	33,07	4.709.650
01 ago 2023	34,75	34,80	34,27	34,34	33,92	1.674.838
31 jul 2023	34,75	35,07	34,65	34,81	34,38	1.619.427
28 jul 2023	34,55	34,78	34,32	34,71	34,29	1.464.934
27 jul 2023	34,40	34,98	34,40	34,75	34,33	4.731.413
26 jul 2023	34,01	34,22	33,82	34,13	33,71	2.814.127
25 jul 2023	34,15	34,31	33,74	34,00	33,58	1.699.348
24 jul 2023	34,40	34,52	34,08	34,49	34,07	906.336
21 jul 2023	34,39	34,81	34,29	34,80	34,37	1.811.510
20 jul 2023	34,15	34,60	34,09	34,38	33,96	3.748.465
19 jul 2023	35,14	35,14	34,14	34,22	33,80	2.442.660
18 jul 2023	35,15	35,15	34,82	34,91	34,48	1.913.513
17 jul 2023	34,95	35,20	34,76	35,15	34,72	1.004.268
14 jul 2023	34,80	35,13	34,69	35,04	34,61	862.828
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.550,58-4,31(-0,09%)

Nasdaq14.258,49-23,27(-0,16%)

NIKKEI 22533.321,22-87,17(-0,26%)

Dólar/Euro1,0977-0,0022(-0,20%)

Petróleo Brent83,03+1,35(+1,65%)

Bitcoin EUR34.380,54-416,84(-1,20%)

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

S&P 500
4.550,58
-4,31(-0,09%)

Nasdaq
14.258,49
-23,27(-0,16%)

NIKKEI 225
33.321,22
-87,17(-0,26%)

Dólar/Euro
1,0977
-0,0022(-0,20%)

Petróleo Brent
83,03
+1,35(+1,65%)

Bitcoin EUR
34.380,54
-416,84(-1,20%)