Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,64+0,98 (+3,20%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may. 202130,4431,6930,9031,6431,642.336.412
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
16 mar. 202130,2130,7929,5729,5729,445.852.267
15 mar. 202130,2130,3729,7930,1129,983.709.870
12 mar. 202129,4030,1429,3530,0629,932.669.913
11 mar. 202129,5830,0029,5530,0029,874.343.384
10 mar. 202128,6129,5828,3529,4129,288.182.540
09 mar. 202128,0829,2628,0629,0628,934.184.179
08 mar. 202127,9128,4827,4828,4428,322.375.714
05 mar. 202127,4328,1527,1827,7027,583.077.504
04 mar. 202128,1828,2127,4627,5727,453.051.005
03 mar. 202128,2528,4928,0128,3528,232.713.188
02 mar. 202127,7928,5127,7128,1127,992.297.656
01 mar. 202127,8528,2427,6227,7927,672.559.626
26 feb. 202127,2727,9127,1627,3127,194.126.496
25 feb. 202127,0028,0926,9127,6027,482.924.408
24 feb. 202127,4527,4526,9926,9926,874.249.445
23 feb. 202126,1227,6026,0627,4527,334.859.408
22 feb. 202125,7926,0825,5826,0325,921.849.936
19 feb. 202126,0526,2725,8725,9025,792.961.657
18 feb. 202126,0326,3825,8926,0425,932.952.067
17 feb. 202125,8526,0625,7225,8525,741.761.746
16 feb. 202126,2226,2425,8825,9325,822.073.409
15 feb. 202125,8826,2925,8526,2326,121.484.827
12 feb. 202125,5925,7625,2425,7125,601.711.153
11 feb. 202125,6025,7225,3125,5925,481.613.969
10 feb. 202125,8926,0025,4525,6525,541.624.278
09 feb. 202126,0026,0425,7425,9025,792.219.347
08 feb. 202126,0226,3725,9625,9725,864.426.411
05 feb. 202125,6926,2425,6026,1326,022.446.922
04 feb. 202125,2325,7225,1725,6825,572.016.480
03 feb. 202125,2425,3025,1025,1325,021.681.654
02 feb. 202124,6325,1124,6025,0024,893.233.616
01 feb. 202124,6924,7924,4724,6124,501.818.569
29 ene. 202124,8024,9124,3424,4924,383.773.236
28 ene. 202124,6925,1724,4525,1024,992.251.558
27 ene. 202125,1125,1824,7324,9924,882.782.662
26 ene. 202124,8225,2124,7225,0624,952.188.978
25 ene. 202125,6425,6424,8124,8424,734.133.759
22 ene. 202125,9926,0925,4125,5925,481.802.444
21 ene. 202126,1926,3025,9725,9825,871.865.623
20 ene. 202125,8226,1725,7726,1726,063.557.628
19 ene. 202126,3026,3925,8225,9625,851.318.462
18 ene. 202126,0026,2325,9126,2026,09826.518
15 ene. 202126,1226,3025,7926,0625,954.107.907
14 ene. 202125,7426,5425,7026,3226,213.111.917
13 ene. 202126,1626,2025,4125,7825,673.365.287
12 ene. 202126,3026,5526,0626,1126,008.656.309
11 ene. 202126,5726,7026,1326,2226,113.770.678
08 ene. 202126,5026,7226,3426,7226,602.326.181
07 ene. 202126,5726,5725,9326,2326,122.536.892
06 ene. 202125,9226,4825,5326,4026,282.448.623
05 ene. 202125,7025,9725,5125,7525,641.845.863
04 ene. 202126,4326,4325,7125,8425,738.746.087
31 dic. 202026,2026,2426,0426,0425,93617.064
30 dic. 202026,3826,4926,2226,3926,271.268.887
29 dic. 202026,7126,8026,2826,3626,251.079.764
28 dic. 202026,0526,5825,8726,3326,221.393.086
24 dic. 202025,9725,9825,7825,9525,84367.505
23 dic. 202025,7325,9525,6225,8725,764.307.866
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...