Mercados españoles abiertos en 39 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.841,07 -1.167,46 (-2,01%)
Industria de Diseño Textil, S.A. (ITXE.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:56PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 47,01 | 47,03 | 47,01 | 47,03 | 47,03 | 378 |
| 20 jun 2024 | 47,51 | 47,54 | 47,51 | 47,54 | 47,54 | 572 |
| 19 jun 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
| 18 jun 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
| 17 jun 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
| 14 jun 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | 152 |
| 13 jun 2024 | 46,49 | 46,50 | 46,49 | 46,50 | 46,50 | 138 |
| 12 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 11 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 10 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 07 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
| 06 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | 302 |
| 05 jun 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | 220 |
| 04 jun 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 44,08 | - |
| 03 jun 2024 | 43,97 | 44,08 | 43,97 | 44,08 | 44,08 | 428 |
| 31 may 2024 | 44,17 | 44,17 | 43,60 | 43,60 | 43,60 | 1359 |
| 30 may 2024 | 44,11 | 44,38 | 44,01 | 44,38 | 44,38 | 2200 |
| 29 may 2024 | 43,58 | 43,58 | 43,58 | 43,58 | 43,58 | 146 |
| 28 may 2024 | 43,78 | 43,78 | 43,78 | 43,78 | 43,78 | 107 |
| 24 may 2024 | 44,22 | 44,22 | 44,22 | 44,22 | 44,22 | - |
| 23 may 2024 | 43,87 | 44,28 | 43,87 | 44,22 | 44,22 | 1075 |
| 22 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 21 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 20 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 17 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 16 may 2024 | 43,84 | 43,84 | 43,84 | 43,84 | 43,84 | - |
| 15 may 2024 | 43,77 | 43,84 | 43,77 | 43,84 | 43,84 | 2 |
| 14 may 2024 | 43,28 | 43,28 | 43,28 | 43,28 | 43,28 | - |
| 13 may 2024 | 43,16 | 43,28 | 43,16 | 43,28 | 43,28 | 598 |
| 10 may 2024 | 42,88 | 42,88 | 42,88 | 42,88 | 42,88 | 271 |
| 09 may 2024 | 42,91 | 42,91 | 42,91 | 42,91 | 42,91 | 248 |
| 08 may 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | - |
| 07 may 2024 | 42,92 | 42,92 | 42,92 | 42,92 | 42,92 | 325 |
| 03 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
| 02 may 2024 | 42,83 | 42,83 | 42,65 | 42,68 | 42,68 | 1034 |
| 01 may 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
| 30 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
| 29 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 44,39 | - |
| 29 abr 2024 | 0.77 Dividendo | |||||
| 26 abr 2024 | 44,39 | 44,39 | 44,39 | 44,39 | 43,62 | - |
| 25 abr 2024 | 45,02 | 45,02 | 44,04 | 44,39 | 43,62 | 895 |
| 24 abr 2024 | 45,56 | 45,69 | 45,26 | 45,26 | 44,48 | 1061 |
| 23 abr 2024 | 45,90 | 45,98 | 45,90 | 45,97 | 45,18 | 459 |
| 22 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 43,88 | 251 |
| 19 abr 2024 | 43,51 | 43,78 | 43,51 | 43,76 | 43,00 | 25.894 |
| 18 abr 2024 | 44,06 | 44,06 | 44,06 | 44,06 | 43,30 | - |
| 17 abr 2024 | 43,74 | 44,10 | 43,74 | 44,06 | 43,30 | 3439 |
| 16 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,32 | - |
| 15 abr 2024 | 44,08 | 44,08 | 44,08 | 44,08 | 43,32 | 256 |
| 12 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 42,50 | - |
| 11 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 42,50 | 154 |
| 10 abr 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 44,24 | - |
| 09 abr 2024 | 45,03 | 45,03 | 45,03 | 45,03 | 44,24 | - |
| 08 abr 2024 | 45,19 | 45,27 | 44,97 | 45,03 | 44,24 | 5068 |
| 05 abr 2024 | 45,17 | 45,17 | 45,17 | 45,17 | 44,39 | 204 |
| 04 abr 2024 | 46,50 | 46,53 | 45,94 | 45,99 | 45,20 | 4622 |
| 03 abr 2024 | 46,36 | 46,65 | 46,36 | 46,46 | 45,65 | 8033 |
| 02 abr 2024 | 46,63 | 46,63 | 46,63 | 46,63 | 45,83 | - |
| 28 mar 2024 | 46,76 | 46,76 | 46,53 | 46,63 | 45,83 | 2877 |
| 27 mar 2024 | 45,94 | 46,83 | 45,94 | 46,78 | 45,97 | 2967 |
| 26 mar 2024 | 45,84 | 45,84 | 45,84 | 45,84 | 45,04 | 318 |
| 25 mar 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 45,60 | - |
| 22 mar 2024 | 46,40 | 46,40 | 46,40 | 46,40 | 45,60 | 1 |
| 21 mar 2024 | 46,47 | 46,47 | 46,47 | 46,47 | 45,66 | 234 |
| 20 mar 2024 | 45,84 | 46,05 | 45,84 | 46,05 | 45,25 | 2199 |
| 19 mar 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,14 | - |
| 18 mar 2024 | 44,92 | 44,92 | 44,92 | 44,92 | 44,14 | 61 |
| 15 mar 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 43,88 | - |
| 14 mar 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 43,88 | 186 |
| 13 mar 2024 | 40,38 | 40,38 | 40,38 | 40,38 | 39,68 | - |
| 12 mar 2024 | 40,42 | 40,42 | 40,37 | 40,38 | 39,68 | 542 |
| 11 mar 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,00 | - |
| 08 mar 2024 | 40,65 | 40,71 | 40,65 | 40,71 | 40,00 | 232 |
| 07 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,28 | - |
| 06 mar 2024 | 40,99 | 40,99 | 40,99 | 40,99 | 40,28 | 501 |
| 05 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 40,32 | - |
| 04 mar 2024 | 41,03 | 41,03 | 41,03 | 41,03 | 40,32 | - |
| 01 mar 2024 | 41,19 | 41,19 | 41,03 | 41,03 | 40,32 | 406 |
| 29 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,39 | - |
| 28 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,39 | - |
| 27 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,39 | - |
| 26 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,39 | - |
| 23 feb 2024 | 41,10 | 41,10 | 41,10 | 41,10 | 40,39 | 120 |
| 22 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,30 | - |
| 21 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,30 | - |
| 20 feb 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,30 | 1 |
| 19 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 38,70 | - |
| 16 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 38,70 | - |
| 15 feb 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 38,70 | 206 |
| 14 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 13 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 12 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 09 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 08 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 07 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | - |
| 06 feb 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,11 | 239 |
| 05 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,15 | - |
| 02 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,15 | - |
| 01 feb 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,15 | - |
| 31 ene 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,15 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.