Mercados españoles cerrados

Industria De Diseno Textil SA (IXD1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
44,08+0,09 (+0,20%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202444,0844,0844,0844,0844,08-
29 abr 202444,8644,8643,9843,9943,99600
29 abr 20240.77 Dividendo
26 abr 202445,1445,1445,1445,1444,37-
25 abr 202445,0445,0445,0445,0444,27-
24 abr 202446,1846,1846,1846,1845,39-
23 abr 202444,7744,7744,7744,7744,01-
22 abr 202443,9343,9343,9343,9343,18-
19 abr 202443,4543,4543,4543,4542,71-
18 abr 202443,7943,7943,7943,7943,04-
17 abr 202443,3243,3243,3243,3242,58-
16 abr 202443,5943,5943,5943,5942,85-
15 abr 202443,7743,7743,7743,7743,02-
12 abr 202443,7143,7143,7143,7142,96-
11 abr 202443,5943,5943,5943,5942,85-
10 abr 202444,4144,4144,4144,4143,65-
09 abr 202444,8744,8744,8744,8744,10-
08 abr 202445,2345,2345,2345,2344,46-
05 abr 202445,3945,3945,1645,1644,39300
04 abr 202446,4546,4546,4546,4545,66-
03 abr 202445,8145,8145,8145,8145,03-
02 abr 202446,9046,9046,9046,9046,10-
28 mar 202446,8146,8146,8146,8146,01-
27 mar 202445,6745,6745,6745,6744,89-
26 mar 202445,7345,7345,7345,7344,95-
25 mar 202446,0346,0346,0346,0345,24200
22 mar 202446,2146,2146,2146,2145,42-
21 mar 202446,5946,5946,5946,5945,80-
20 mar 202445,7245,7245,7245,7244,94-
19 mar 202444,8345,6144,8345,6144,8378
18 mar 202445,2145,2145,2145,2144,44-
15 mar 202444,5444,5444,5444,5443,78-
14 mar 202444,2544,2544,2544,2543,50-
13 mar 202441,1841,1841,1841,1840,48-
12 mar 202440,6240,6240,6240,6239,93-
11 mar 202440,4740,4740,4040,4339,74275
08 mar 202441,3241,3241,3241,3240,62-
07 mar 202440,9540,9540,9540,9540,25-
06 mar 202440,7340,7340,7340,7340,04-
05 mar 202440,9840,9840,9840,9840,28-
04 mar 202441,1641,1641,1641,1640,46-
01 mar 202441,1741,1741,1741,1740,47-
29 feb 202441,0141,0141,0141,0140,31-
28 feb 202441,1841,1841,1841,1840,48-
27 feb 202441,5541,5541,5541,5540,84-
26 feb 202440,9040,9040,9040,9040,20-
23 feb 202441,1041,1041,1041,1040,40-
22 feb 202441,0741,0741,0741,0740,37-
21 feb 202440,0940,0940,0940,0939,41-
20 feb 202439,7939,7939,7939,7939,11-
19 feb 202439,4139,4539,4139,4538,78120
16 feb 202439,5539,5539,5539,5538,88-
15 feb 202439,3639,3739,3639,3738,70137
14 feb 202439,0739,0739,0739,0738,40-
13 feb 202439,2939,2939,2939,2938,62-
12 feb 202439,1739,1739,1739,1738,50-
09 feb 202438,8838,8838,8838,8838,22-
08 feb 202438,6438,6438,6438,6437,98-
07 feb 202439,1639,1639,1639,1638,49-
06 feb 202438,9938,9938,9938,9938,32-
05 feb 202439,6839,6838,9338,9338,27200
02 feb 202439,7439,7439,7439,7439,06-
01 feb 202439,4939,4939,4939,4938,82-
31 ene 202440,0140,0140,0140,0139,33-
30 ene 202438,9638,9638,9638,9638,30-
29 ene 202438,8138,8138,8138,8138,15-
26 ene 202439,1239,1239,1239,1238,45-
25 ene 202438,9638,9638,9638,9638,30-
24 ene 202438,6138,6138,6138,6137,95-
23 ene 202439,2339,2339,2339,2338,56-
22 ene 202439,1939,1939,1939,1938,52-
19 ene 202438,8038,8038,8038,8038,14-
18 ene 202438,5438,5438,5438,5437,88-
17 ene 202438,3838,3838,3838,3837,73-
16 ene 202438,7438,7438,7438,7438,08-
15 ene 202438,3138,3138,3138,3137,66-
12 ene 202438,3138,3138,3138,3137,66-
11 ene 202438,5238,5238,5238,5237,86-
10 ene 202437,6938,3137,6938,3137,66200
09 ene 202437,9737,9737,9737,9737,32-
08 ene 202437,5538,0037,5538,0037,35200
05 ene 202437,7937,7937,7937,7937,15-
04 ene 202438,0538,0538,0538,0537,40-
03 ene 202439,2139,2139,2139,2138,54-
02 ene 202439,6239,6239,6239,6238,94-
29 dic 202339,4139,5539,4139,5538,88-
28 dic 202339,4339,4339,4039,4038,73200
27 dic 202339,0839,2139,0839,2138,54390
22 dic 202339,1239,1239,1039,1138,44400
21 dic 202338,9639,1138,9639,1138,44200
20 dic 202338,9738,9738,9738,9738,31-
19 dic 202338,5838,5838,5838,5837,92-
18 dic 202338,1238,1738,1238,1737,524
15 dic 202338,7638,7638,7638,7638,10-
14 dic 202338,5338,7138,5338,7138,05200
13 dic 202338,2938,5938,2938,5937,93400
12 dic 202338,2438,2438,2438,2437,59-
11 dic 202337,8637,8637,8637,8637,21-
08 dic 202337,5037,5037,5037,5036,86-
07 dic 202337,8337,8337,8337,8337,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...