Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,65-0,22 (-0,76%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
06 may 202130,6031,1430,5831,1431,1414.692.143
05 may 202130,2130,5729,9630,5730,5739.222.965
04 may 202130,0230,4629,9430,1130,1114.517.089
03 may 202129,6530,0029,4830,0030,004.183.878
30 abr 202129,8830,0029,6129,6229,624.743.775
29 abr 202129,5029,9029,4729,8229,825.839.367
29 abr 20210.13 Dividendo
28 abr 202129,2829,8129,2629,8129,686.104.376
27 abr 202128,9429,3128,8029,2829,156.016.632
26 abr 202129,3629,6229,1829,2729,141.334.481
23 abr 202129,4529,4628,9929,3929,268.436.175
22 abr 202128,5529,4528,3829,4329,3016.262.226
21 abr 202128,0128,6827,9628,5328,4141.117.310
20 abr 202128,6928,7627,7627,8727,7532.118.681
19 abr 202128,4629,0728,4528,7928,666.911.085
16 abr 202128,4928,5328,1328,4228,304.709.549
15 abr 202127,9728,5627,8328,5328,415.118.349
14 abr 202127,7227,9527,3927,8127,691.798.011
13 abr 202127,4327,8927,4327,7627,641.958.681
12 abr 202127,6627,6627,1927,4927,374.545.518
09 abr 202127,6427,9227,5727,7227,601.898.851
08 abr 202128,1128,2327,7127,9127,792.574.706
07 abr 202128,4628,5327,8827,9527,832.542.806
06 abr 202128,5728,6728,2028,4228,301.944.950
01 abr 202128,2728,3628,0028,3028,181.523.869
31 mar 202128,4028,5328,0028,1027,982.250.645
30 mar 202128,2828,4928,0928,3528,231.213.973
29 mar 202128,2628,3928,0228,0827,961.817.740
26 mar 202128,1628,4728,0828,2328,114.239.764
25 mar 202127,7328,1027,4327,9627,842.620.672
24 mar 202127,6727,9727,4027,9727,852.677.816
23 mar 202127,2227,9127,0527,8327,712.852.029
22 mar 202127,8327,8427,3527,3627,243.379.667
19 mar 202128,1128,4627,8627,8627,746.426.419
18 mar 202128,9729,0328,5528,6528,533.791.547
17 mar 202129,3729,4028,5529,1028,973.684.518
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...