Industria de Diseño Textil, S.A. (ITX.MC)
MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 44.50 | 45.03 | 44.47 | 44.96 | 44.96 | 1,056,306 |
| Jul 25, 2024 | 44.75 | 44.92 | 44.01 | 44.80 | 44.80 | 1,402,811 |
| Jul 24, 2024 | 45.35 | 45.63 | 44.84 | 45.07 | 45.07 | 1,348,801 |
| Jul 23, 2024 | 45.11 | 45.89 | 44.90 | 45.73 | 45.73 | 928,937 |
| Jul 22, 2024 | 45.45 | 45.80 | 45.01 | 45.26 | 45.26 | 1,754,622 |
| Jul 19, 2024 | 45.35 | 45.77 | 45.08 | 45.23 | 45.23 | 2,314,307 |
| Jul 18, 2024 | 45.37 | 45.88 | 44.98 | 45.25 | 45.25 | 1,307,334 |
| Jul 17, 2024 | 45.87 | 45.88 | 44.97 | 45.29 | 45.29 | 1,924,572 |
| Jul 16, 2024 | 46.00 | 46.08 | 45.53 | 45.93 | 45.93 | 1,197,979 |
| Jul 15, 2024 | 47.18 | 47.24 | 46.42 | 46.42 | 46.42 | 2,201,894 |
| Jul 12, 2024 | 46.50 | 47.40 | 46.20 | 47.29 | 47.29 | 1,141,060 |
| Jul 11, 2024 | 46.15 | 46.60 | 45.69 | 46.48 | 46.48 | 1,082,976 |
| Jul 10, 2024 | 45.55 | 45.94 | 45.08 | 45.80 | 45.80 | 1,230,292 |
| Jul 09, 2024 | 45.33 | 45.56 | 45.03 | 45.37 | 45.37 | 1,625,077 |
| Jul 08, 2024 | 45.37 | 46.00 | 45.20 | 45.61 | 45.61 | 2,257,020 |
| Jul 05, 2024 | 45.82 | 45.93 | 45.26 | 45.42 | 45.42 | 1,167,646 |
| Jul 04, 2024 | 45.65 | 45.86 | 45.37 | 45.69 | 45.69 | 938,348 |
| Jul 03, 2024 | 45.54 | 45.87 | 45.32 | 45.69 | 45.69 | 1,840,020 |
| Jul 02, 2024 | 45.65 | 45.67 | 44.63 | 45.25 | 45.25 | 1,959,057 |
| Jul 01, 2024 | 46.89 | 46.92 | 45.90 | 45.90 | 45.90 | 1,807,576 |
| Jun 28, 2024 | 46.77 | 46.80 | 46.11 | 46.36 | 46.36 | 1,560,758 |
| Jun 27, 2024 | 46.30 | 46.85 | 45.88 | 46.48 | 46.48 | 2,792,017 |
| Jun 26, 2024 | 46.95 | 47.23 | 46.40 | 46.61 | 46.61 | 1,246,795 |
| Jun 25, 2024 | 47.04 | 47.06 | 46.58 | 46.82 | 46.82 | 1,123,213 |
| Jun 24, 2024 | 46.89 | 47.31 | 46.47 | 47.21 | 47.21 | 4,243,194 |
| Jun 21, 2024 | 47.30 | 47.52 | 46.52 | 46.83 | 46.83 | 4,343,955 |
| Jun 20, 2024 | 47.00 | 47.68 | 46.82 | 47.43 | 47.43 | 2,598,222 |
| Jun 19, 2024 | 46.94 | 47.10 | 46.51 | 46.88 | 46.88 | 3,548,764 |
| Jun 18, 2024 | 46.62 | 47.02 | 46.19 | 46.86 | 46.86 | 1,397,057 |
| Jun 17, 2024 | 46.11 | 46.58 | 45.78 | 46.44 | 46.44 | 1,615,044 |
| Jun 14, 2024 | 46.15 | 46.39 | 45.30 | 45.96 | 45.96 | 2,178,751 |
| Jun 13, 2024 | 46.47 | 47.08 | 46.14 | 46.14 | 46.14 | 3,291,941 |
| Jun 12, 2024 | 45.57 | 46.49 | 45.32 | 46.47 | 46.47 | 1,137,595 |
| Jun 11, 2024 | 45.98 | 46.08 | 45.18 | 45.47 | 45.47 | 3,207,919 |
| Jun 10, 2024 | 45.68 | 45.90 | 45.13 | 45.71 | 45.71 | 1,837,560 |
| Jun 07, 2024 | 46.15 | 46.23 | 45.48 | 45.67 | 45.67 | 1,884,201 |
| Jun 06, 2024 | 45.76 | 46.42 | 45.57 | 45.99 | 45.99 | 1,364,245 |
| Jun 05, 2024 | 46.13 | 46.33 | 45.39 | 45.57 | 45.57 | 3,962,449 |
| Jun 04, 2024 | 44.05 | 44.53 | 43.50 | 43.93 | 43.93 | 2,013,472 |
| Jun 03, 2024 | 43.90 | 44.21 | 43.71 | 44.00 | 44.00 | 1,271,746 |
| May 31, 2024 | 44.60 | 44.63 | 43.43 | 43.56 | 43.56 | 4,222,874 |
| May 30, 2024 | 43.56 | 44.47 | 43.56 | 44.36 | 44.36 | 1,571,052 |
| May 29, 2024 | 43.78 | 43.95 | 43.36 | 43.58 | 43.58 | 1,107,565 |
| May 28, 2024 | 44.62 | 44.70 | 43.51 | 43.80 | 43.80 | 1,739,757 |
| May 27, 2024 | 44.38 | 44.75 | 44.11 | 44.75 | 44.75 | 813,836 |
| May 24, 2024 | 44.14 | 44.56 | 44.00 | 44.30 | 44.30 | 1,280,825 |
| May 23, 2024 | 43.69 | 44.41 | 43.61 | 44.33 | 44.33 | 1,625,127 |
| May 22, 2024 | 43.25 | 43.76 | 43.11 | 43.63 | 43.63 | 973,243 |
| May 21, 2024 | 43.48 | 43.81 | 43.29 | 43.31 | 43.31 | 1,239,552 |
| May 20, 2024 | 43.23 | 43.51 | 42.97 | 43.43 | 43.43 | 1,484,813 |
| May 17, 2024 | 42.70 | 43.64 | 42.64 | 43.15 | 43.15 | 1,895,757 |
| May 16, 2024 | 43.97 | 43.98 | 43.30 | 43.30 | 43.30 | 1,428,880 |
| May 15, 2024 | 43.60 | 43.97 | 43.42 | 43.80 | 43.80 | 1,626,085 |
| May 14, 2024 | 43.52 | 43.57 | 43.04 | 43.48 | 43.48 | 5,288,039 |
| May 13, 2024 | 42.99 | 43.42 | 42.77 | 43.42 | 43.42 | 985,686 |
| May 10, 2024 | 42.61 | 43.11 | 42.60 | 42.88 | 42.88 | 2,222,226 |
| May 09, 2024 | 43.48 | 43.49 | 42.28 | 42.76 | 42.76 | 5,311,274 |
| May 08, 2024 | 43.07 | 43.64 | 42.92 | 43.62 | 43.62 | 1,304,913 |
| May 07, 2024 | 43.00 | 43.22 | 42.70 | 43.06 | 43.06 | 2,086,581 |
| May 06, 2024 | 42.81 | 43.00 | 42.35 | 42.69 | 42.69 | 971,783 |
| May 03, 2024 | 42.71 | 42.88 | 42.36 | 42.82 | 42.82 | 1,996,065 |
| May 02, 2024 | 42.94 | 43.26 | 42.21 | 42.50 | 42.50 | 6,906,954 |
| Apr 30, 2024 | 43.87 | 43.87 | 42.78 | 42.85 | 42.85 | 2,380,092 |
| Apr 29, 2024 | 45.02 | 45.16 | 43.67 | 43.87 | 43.87 | 1,346,611 |
| Apr 29, 2024 | 0.77 Dividend | |||||
| Apr 26, 2024 | 45.00 | 45.47 | 44.54 | 45.34 | 44.57 | 2,043,627 |
| Apr 25, 2024 | 45.28 | 45.53 | 44.02 | 44.70 | 43.94 | 3,006,151 |
| Apr 24, 2024 | 46.08 | 46.08 | 45.15 | 45.19 | 44.42 | 1,397,793 |
| Apr 23, 2024 | 45.00 | 46.06 | 44.95 | 46.03 | 45.25 | 19,083,663 |
| Apr 22, 2024 | 44.21 | 44.72 | 44.07 | 44.65 | 43.89 | 9,140,388 |
| Apr 19, 2024 | 43.26 | 43.92 | 42.89 | 43.74 | 43.00 | 2,000,340 |
| Apr 18, 2024 | 43.74 | 43.97 | 43.24 | 43.74 | 43.00 | 1,516,752 |
| Apr 17, 2024 | 43.56 | 44.19 | 43.41 | 43.58 | 42.84 | 6,003,648 |
| Apr 16, 2024 | 43.65 | 43.77 | 43.21 | 43.50 | 42.76 | 6,424,810 |
| Apr 15, 2024 | 43.99 | 44.29 | 43.49 | 44.29 | 43.54 | 2,237,136 |
| Apr 12, 2024 | 43.80 | 44.28 | 43.58 | 43.66 | 42.92 | 1,287,982 |
| Apr 11, 2024 | 43.60 | 43.80 | 43.10 | 43.44 | 42.70 | 1,405,656 |
| Apr 10, 2024 | 44.32 | 44.49 | 43.34 | 43.62 | 42.88 | 1,580,283 |
| Apr 09, 2024 | 45.00 | 45.01 | 44.13 | 44.20 | 43.45 | 1,797,942 |
| Apr 08, 2024 | 45.11 | 45.31 | 44.64 | 45.01 | 44.25 | 1,130,325 |
| Apr 05, 2024 | 45.30 | 45.53 | 45.04 | 45.20 | 44.43 | 2,177,839 |
| Apr 04, 2024 | 46.55 | 46.66 | 45.92 | 46.01 | 45.23 | 3,472,168 |
| Apr 03, 2024 | 45.95 | 46.69 | 45.73 | 46.49 | 45.70 | 1,791,487 |
| Apr 02, 2024 | 46.42 | 47.02 | 45.61 | 45.88 | 45.10 | 2,854,488 |
| Mar 28, 2024 | 46.80 | 46.90 | 46.36 | 46.67 | 45.88 | 2,272,957 |
| Mar 27, 2024 | 45.91 | 46.87 | 45.91 | 46.66 | 45.87 | 2,070,148 |
| Mar 26, 2024 | 45.85 | 45.95 | 45.44 | 45.73 | 44.95 | 1,408,194 |
| Mar 25, 2024 | 45.82 | 45.97 | 45.53 | 45.76 | 44.98 | 1,440,196 |
| Mar 22, 2024 | 46.00 | 46.44 | 45.61 | 46.23 | 45.44 | 1,943,621 |
| Mar 21, 2024 | 46.68 | 46.95 | 46.23 | 46.27 | 45.48 | 1,998,975 |
| Mar 20, 2024 | 45.82 | 46.18 | 45.51 | 46.14 | 45.36 | 1,270,488 |
| Mar 19, 2024 | 45.20 | 45.95 | 45.00 | 45.82 | 45.04 | 1,728,216 |
| Mar 18, 2024 | 45.11 | 45.31 | 44.73 | 44.98 | 44.22 | 1,569,931 |
| Mar 15, 2024 | 44.76 | 45.65 | 44.59 | 45.08 | 44.31 | 5,298,403 |
| Mar 14, 2024 | 44.50 | 45.25 | 44.24 | 44.76 | 44.00 | 2,341,361 |
| Mar 13, 2024 | 42.18 | 44.48 | 41.93 | 44.26 | 43.51 | 7,052,469 |
| Mar 12, 2024 | 40.58 | 41.09 | 40.33 | 41.08 | 40.38 | 1,792,141 |
| Mar 11, 2024 | 40.57 | 40.66 | 40.21 | 40.37 | 39.68 | 1,580,499 |
| Mar 08, 2024 | 41.13 | 41.13 | 40.49 | 40.67 | 39.98 | 1,320,051 |
| Mar 07, 2024 | 40.55 | 41.39 | 39.91 | 41.15 | 40.45 | 1,960,963 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.