Mercados españoles cerrados en 6 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
27,66-0,26 (-0,93%)
A partir del 5:09PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic. 202027,8927,9427,6127,6627,661.227.992
02 dic. 202027,6928,0827,6727,9227,923.106.368
01 dic. 202027,9228,0527,7327,8327,832.732.032
30 nov. 202028,0328,1727,7727,8527,856.741.621
27 nov. 202027,8628,2827,7028,2828,283.424.691
26 nov. 202028,2028,2127,9328,0128,011.474.819
25 nov. 202027,9728,2527,8828,1028,103.076.817
24 nov. 202027,3928,0427,3927,9827,983.018.166
23 nov. 202027,5027,8527,1927,1927,192.426.860
20 nov. 202026,9527,5026,9027,2427,245.358.726
19 nov. 202027,1027,2426,8026,9726,9711.551.302
18 nov. 202027,1827,4427,0227,3327,332.376.603
17 nov. 202027,5527,5627,0227,1827,183.958.143
16 nov. 202027,0027,9026,8127,5327,534.718.760
13 nov. 202026,3826,7826,2426,6726,672.272.596
12 nov. 202026,6426,8326,3126,3926,395.281.649
11 nov. 202027,3327,7026,8326,8326,837.690.900
10 nov. 202026,4227,4426,4227,2727,2713.043.946
09 nov. 202023,5327,2423,5026,4926,4918.914.343
06 nov. 202023,0923,3222,7923,2323,2324.848.658
05 nov. 202022,7023,3022,6323,2323,2327.650.578
04 nov. 202021,6022,6421,5122,6022,6033.721.997
03 nov. 202021,4422,3021,2222,2122,2140.815.409
02 nov. 202021,2921,5820,9021,3921,3924.987.215
30 oct. 202021,1021,5021,0221,1921,198.591.109
29 oct. 202021,5121,8120,8621,3721,374.645.822
29 oct. 20200.35 Dividendo
28 oct. 202022,2022,2621,5121,8321,485.061.414
27 oct. 202023,6023,6222,5822,6222,262.980.380
26 oct. 202023,8624,0923,4823,5323,154.631.780
23 oct. 202023,9324,3523,7124,1923,8024.649.488
22 oct. 202023,8424,3923,6523,8923,5128.275.639
21 oct. 202024,1924,2023,8423,9723,5931.790.882
20 oct. 202023,6724,2423,6024,0023,6245.772.197
19 oct. 202024,0024,2023,7723,8823,5024.478.324
16 oct. 202023,6623,8723,3923,5023,127.837.887
15 oct. 202023,7723,7723,2723,4723,092.903.722
14 oct. 202024,1324,3524,0024,0423,651.415.239
13 oct. 202024,0924,2423,9524,1323,742.276.002
12 oct. 202024,3024,3024,0624,2323,843.204.898
09 oct. 202024,1324,3624,1124,2623,871.985.183
08 oct. 202024,3424,4124,1424,1823,791.656.248
07 oct. 202024,4024,4024,0024,2323,842.967.366
06 oct. 202024,3624,6324,1424,4124,023.062.376
05 oct. 202024,3524,4124,1024,3123,922.594.381
02 oct. 202024,0724,2223,8024,1023,713.285.971
01 oct. 202024,1024,4323,9124,3023,912.542.675
30 sept. 202023,7223,9323,3923,8023,422.485.742
29 sept. 202023,9424,1823,7923,9423,561.991.485
28 sept. 202023,6524,1123,4323,9923,612.172.575
25 sept. 202023,3923,4222,9623,4223,043.603.398
24 sept. 202024,0024,1423,2823,4823,104.877.979
23 sept. 202024,3024,7124,1024,2423,853.275.072
22 sept. 202024,4424,5023,9323,9523,573.225.555
21 sept. 202024,6424,6924,0624,3123,924.185.876
18 sept. 2020------
17 sept. 202025,4525,8025,1825,4625,053.570.095
16 sept. 202024,6526,0224,6325,8125,407.456.519
15 sept. 202023,1724,0923,1223,8823,504.215.218
14 sept. 202023,2023,2722,6722,7122,352.434.644
11 sept. 202023,1723,3723,0823,2522,882.294.916
10 sept. 202022,8623,3322,8023,2522,882.017.145
09 sept. 202022,9723,1022,7422,8322,464.386.304
08 sept. 202023,1223,2022,4623,0422,672.787.004
07 sept. 202023,0323,2222,7723,1322,763.188.351
04 sept. 202023,5823,8422,8523,0422,673.158.404
03 sept. 202023,9124,1223,5323,6823,303.247.702
02 sept. 202023,2523,7023,2423,4923,112.662.150
01 sept. 202023,4023,5122,9123,2522,884.296.241
31 ago. 202024,0824,1123,4223,5523,173.440.234
28 ago. 202023,9224,2923,7424,0523,662.718.098
27 ago. 202023,9324,0723,7524,0123,632.023.499
26 ago. 202023,5924,0023,5623,9623,581.796.988
25 ago. 202023,7424,0523,5923,7123,331.803.273
24 ago. 202023,3123,8223,3123,6923,311.570.143
21 ago. 202023,0823,2522,6823,1722,801.787.677
20 ago. 202023,0023,1722,8222,9522,581.699.439
19 ago. 202023,3023,3022,9823,2722,902.043.218
18 ago. 202023,5823,6723,1323,2922,921.884.388
17 ago. 202023,7123,8023,4823,7023,321.120.320
14 ago. 202024,0824,1323,4323,6823,301.683.944
13 ago. 202024,0024,1623,8724,1023,712.238.759
12 ago. 202023,8124,1523,6724,0623,672.824.466
11 ago. 202022,8823,8722,8823,7423,363.910.593
10 ago. 202022,7122,7922,4422,6922,331.360.683
07 ago. 202022,2622,5822,1622,5422,181.614.503
06 ago. 202022,6622,7022,2222,3822,022.068.657
05 ago. 202022,6722,9022,6022,6822,322.290.742
04 ago. 202022,5922,6622,1322,4622,102.696.694
03 ago. 202022,4522,6122,0322,4622,103.825.526
31 jul. 202022,7722,7722,4622,5222,163.213.732
30 jul. 202023,5323,5622,4822,7222,362.817.021
29 jul. 202023,5123,6723,3623,5723,191.999.189
28 jul. 202023,1223,4122,9723,4123,032.046.726
27 jul. 202022,8723,0922,5522,9522,581.814.789
24 jul. 202022,8022,9022,3622,8822,512.873.887
23 jul. 202023,2123,2222,8823,0022,632.921.718
22 jul. 202023,5623,5822,8623,0022,631.940.511
21 jul. 202023,3023,7823,2723,5623,182.659.022
20 jul. 2020------
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...