Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,29+0,12 (+0,48%)
Al cierre: 05:35PM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202225,1325,3325,0225,2925,292.547.231
01 dic 202225,0825,2324,8025,1725,172.511.311
30 nov 202225,0925,1624,8624,8624,867.652.000
29 nov 202224,9525,3024,8424,9224,922.061.839
28 nov 202224,8524,8924,5624,7624,761.860.445
25 nov 202225,0125,1324,8124,9624,963.653.852
24 nov 202224,9225,1824,7325,0625,061.921.562
23 nov 202224,7425,2024,6824,9624,964.718.913
22 nov 202224,4524,8024,3124,6424,643.308.924
21 nov 202224,0024,6423,8424,4324,435.508.192
18 nov 202223,8724,1323,5624,1224,123.256.715
17 nov 202223,8824,0023,4023,6223,621.927.179
16 nov 202224,3024,3623,6223,8623,862.512.315
15 nov 202224,4024,5724,1424,4324,432.274.598
14 nov 202224,2724,5324,1624,3524,351.918.757
11 nov 202224,5624,7023,9524,2024,209.919.698
10 nov 202223,7024,7723,5024,4624,467.615.684
09 nov 202223,7924,3523,7424,3224,328.020.367
08 nov 202223,5923,9923,4023,9323,9312.717.370
07 nov 202223,3723,6723,2523,6023,602.301.409
04 nov 202223,1423,6422,8123,5523,555.414.287
03 nov 202222,9922,9922,5922,7822,788.699.854
02 nov 202223,4423,8223,2423,2623,262.074.958
01 nov 202223,2023,6323,1423,4423,441.689.668
31 oct 202223,1423,1722,8722,9422,941.905.704
31 oct 20220.3 Dividendo
28 oct 202223,6123,8623,3223,4723,172.914.183
27 oct 202223,7323,8823,4123,7423,442.414.405
26 oct 202223,7023,9023,4523,7723,472.022.100
25 oct 202223,0023,6622,9823,6123,312.845.098
24 oct 202222,4823,0822,3322,9022,617.695.709
21 oct 202222,7022,7121,7622,2922,015.655.174
20 oct 202222,7123,0622,4722,9922,703.121.176
19 oct 202222,7022,9922,4522,7322,4424.285.791
18 oct 202222,8123,0822,4422,7522,467.626.535
17 oct 202221,9622,3821,8622,3822,092.735.570
14 oct 202222,3522,4821,8621,8721,592.913.257
13 oct 202222,0122,4021,4322,0221,742.715.604
12 oct 202222,1222,3721,7722,0421,762.991.218
11 oct 202221,6522,1721,6522,0821,801.831.900
10 oct 202221,5021,9521,3521,7621,482.025.680
07 oct 202221,5321,8021,4821,5421,262.065.677
06 oct 202222,0222,2721,5921,7421,462.489.738
05 oct 202221,9722,1621,6621,8721,592.325.425
04 oct 202221,6222,2221,4422,0821,803.267.155
03 oct 202221,1921,4320,8421,3021,032.456.382
30 sept 202220,9421,3020,7821,2821,013.230.342
29 sept 202221,2421,2620,6221,0020,733.791.682
28 sept 202221,0021,3920,6521,3921,123.507.902
27 sept 202221,1221,4521,0421,1820,912.419.235
26 sept 202220,9521,4720,8821,0020,732.433.160
23 sept 202221,8021,8621,0421,0420,773.104.057
22 sept 202221,7222,1121,6121,8821,602.042.415
21 sept 202221,6022,1021,4622,0621,782.066.895
20 sept 202222,6022,6621,7921,8621,583.266.802
19 sept 202222,3722,7222,1022,4922,201.718.872
16 sept 202222,1022,5521,9522,4522,166.302.600
15 sept 202222,8522,9321,9522,4222,133.925.953
14 sept 202223,0023,2922,2622,7822,496.136.209
13 sept 202222,4922,5721,9421,9521,673.817.228
12 sept 202221,8622,6021,6322,3822,094.193.826
09 sept 202221,2221,6821,1121,4721,202.712.574
08 sept 202221,4021,4020,5321,1920,923.929.570
07 sept 202221,2621,4920,9821,4421,172.483.388
06 sept 202221,2521,9221,2521,4921,222.444.760
05 sept 202221,3121,3620,8521,2520,982.682.155
02 sept 202221,3521,7421,2521,7021,422.341.429
01 sept 202221,4621,4620,9721,2520,982.824.662
31 ago 202222,2622,2621,4521,5521,278.864.180
30 ago 202222,1022,7121,9822,1421,863.392.430
29 ago 202222,0022,1321,5822,0221,742.889.595
26 ago 202223,2023,2522,1522,2721,992.755.260
25 ago 202223,7023,8222,9423,1422,842.253.894
24 ago 202223,5623,7323,2123,6023,301.815.281
23 ago 202224,0524,1623,5323,6823,383.918.228
22 ago 202224,6824,7623,9724,1523,842.018.758
19 ago 202225,0025,1124,7224,7824,462.605.079
18 ago 202225,3225,4524,9625,0424,721.741.154
17 ago 202225,7926,0825,2925,3425,021.865.165
16 ago 202225,5025,9025,2725,8725,542.272.476
15 ago 202225,3625,6425,3425,5525,221.685.275
12 ago 202225,3025,6725,1925,3725,051.908.532
11 ago 202225,3325,6525,1725,3725,053.000.924
10 ago 202224,6225,2324,4825,2224,902.465.516
09 ago 202225,0025,1624,5924,6424,333.169.632
08 ago 202224,2625,1524,2225,1524,832.344.454
05 ago 202224,2424,3023,9524,0923,781.769.721
04 ago 202224,1024,7424,0524,2623,952.904.783
03 ago 202223,6023,9623,5523,9623,652.225.012
02 ago 202223,7923,9923,6223,6423,341.862.293
01 ago 202223,7624,0323,6823,8723,561.520.068
29 jul 202223,7923,9123,5823,6923,393.025.535
28 jul 202223,9523,9523,3323,6023,302.686.513
27 jul 202224,0024,1323,5923,7323,431.833.803
26 jul 202224,2524,4923,7323,8523,554.435.722
25 jul 202224,2524,6824,1024,5124,201.850.979
22 jul 202224,6624,9124,5624,5624,252.574.708
21 jul 202224,7025,0024,6024,7524,432.606.801
20 jul 202225,0625,2124,5824,7524,434.551.533
19 jul 202224,1725,1024,1525,0124,694.099.375
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...