Canada Markets open in 47 mins

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

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
21.14-0.25 (-1.17%)
As of 02:28PM CEST. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202221.2421.2620.7421.1421.141,033,337
Sept 28, 202221.0021.3920.6521.3921.393,507,902
Sept 27, 202221.1221.4521.0421.1821.182,419,235
Sept 26, 202220.9521.4720.8821.0021.002,433,160
Sept 23, 202221.8021.8621.0421.0421.043,104,057
Sept 22, 202221.7222.1121.6121.8821.882,042,415
Sept 21, 202221.6022.1021.4622.0622.062,066,895
Sept 20, 202222.6022.6621.7921.8621.863,266,802
Sept 19, 202222.3722.7222.1022.4922.491,718,872
Sept 16, 202222.1022.5521.9522.4522.456,302,600
Sept 15, 202222.8522.9321.9522.4222.423,925,953
Sept 14, 202223.0023.2922.2622.7822.786,136,209
Sept 13, 202222.4922.5721.9421.9521.953,817,228
Sept 12, 202221.8622.6021.6322.3822.384,193,826
Sept 09, 202221.2221.6821.1121.4721.472,712,574
Sept 08, 202221.4021.4020.5321.1921.193,929,570
Sept 07, 202221.2621.4920.9821.4421.442,483,388
Sept 06, 202221.2521.9221.2521.4921.492,444,760
Sept 05, 202221.3121.3620.8521.2521.252,682,155
Sept 02, 202221.3521.7421.2521.7021.702,341,429
Sept 01, 202221.4621.4620.9721.2521.252,824,662
Aug 31, 202222.2622.2621.4521.5521.558,864,180
Aug 30, 202222.1022.7121.9822.1422.143,392,430
Aug 29, 202222.0022.1321.5822.0222.022,889,595
Aug 26, 202223.2023.2522.1522.2722.272,755,260
Aug 25, 202223.7023.8222.9423.1423.142,253,894
Aug 24, 202223.5623.7323.2123.6023.601,815,281
Aug 23, 202224.0524.1623.5323.6823.683,918,228
Aug 22, 202224.6824.7623.9724.1524.152,018,758
Aug 19, 202225.0025.1124.7224.7824.782,605,079
Aug 18, 202225.3225.4524.9625.0425.041,741,154
Aug 17, 202225.7926.0825.2925.3425.341,865,165
Aug 16, 202225.5025.9025.2725.8725.872,272,476
Aug 15, 202225.3625.6425.3425.5525.551,685,275
Aug 12, 202225.3025.6725.1925.3725.371,908,532
Aug 11, 202225.3325.6525.1725.3725.373,000,924
Aug 10, 202224.6225.2324.4825.2225.222,465,516
Aug 09, 202225.0025.1624.5924.6424.643,169,632
Aug 08, 202224.2625.1524.2225.1525.152,344,454
Aug 05, 202224.2424.3023.9524.0924.091,769,721
Aug 04, 202224.1024.7424.0524.2624.262,904,783
Aug 03, 202223.6023.9623.5523.9623.962,225,012
Aug 02, 202223.7923.9923.6223.6423.641,862,293
Aug 01, 202223.7624.0323.6823.8723.871,520,068
Jul 29, 202223.7923.9123.5823.6923.693,025,535
Jul 28, 202223.9523.9523.3323.6023.602,686,513
Jul 27, 202224.0024.1323.5923.7323.731,833,803
Jul 26, 202224.2524.4923.7323.8523.854,435,722
Jul 25, 202224.2524.6824.1024.5124.511,850,979
Jul 22, 202224.6624.9124.5624.5624.562,574,708
Jul 21, 202224.7025.0024.6024.7524.752,606,801
Jul 20, 202225.0625.2124.5824.7524.754,551,533
Jul 19, 202224.1725.1024.1525.0125.014,099,375
Jul 18, 202224.5024.6523.9824.3824.385,855,476
Jul 15, 202223.2524.3923.2524.2324.234,138,967
Jul 14, 202223.3423.5323.0823.4123.412,898,940
Jul 13, 202223.6223.9523.2423.4323.433,270,989
Jul 12, 202222.8923.8722.8323.8323.833,782,703
Jul 11, 202222.9923.3822.8123.1023.102,195,634
Jul 08, 202223.4523.6022.9423.3323.333,257,969
Jul 07, 202222.7523.1522.6923.1523.153,573,445
Jul 06, 202222.0822.8322.0822.6222.623,690,686
Jul 05, 202222.2222.2721.3921.7721.772,507,338
Jul 04, 202222.0122.2321.9322.0622.061,196,351
Jul 01, 202221.4722.1521.3721.9721.974,939,250
Jun 30, 202221.5421.7521.2621.5921.593,404,510
Jun 29, 202221.7122.0621.4921.9121.912,427,367
Jun 28, 202221.9021.9921.6321.8621.863,127,397
Jun 27, 202222.0222.2721.6221.8221.822,572,349
Jun 24, 202221.2021.9920.7321.9321.936,358,092
Jun 23, 202221.6021.7321.1021.4721.473,360,330
Jun 22, 202221.8922.1421.2821.7521.752,984,469
Jun 21, 202222.0522.3722.0022.0722.073,208,787
Jun 20, 202221.7322.3021.7321.9921.991,556,485
Jun 17, 202222.1622.2921.5721.7421.748,021,554
Jun 16, 202222.4722.6021.7622.1122.113,032,960
Jun 15, 202222.7022.9022.1222.5522.553,256,809
Jun 14, 202222.5022.9722.2722.5122.514,150,158
Jun 13, 202222.6922.9022.4022.5722.573,009,485
Jun 10, 202223.8824.0522.5322.8022.806,807,275
Jun 09, 202223.6524.1023.4923.7523.755,884,494
Jun 08, 202222.9023.6322.8423.6323.639,445,523
Jun 07, 202221.9022.2921.4922.2222.224,376,460
Jun 06, 202222.2722.3421.8622.0022.002,767,054
Jun 03, 202222.4022.4821.9622.0722.072,134,168
Jun 02, 202222.3422.5021.9522.1922.192,263,768
Jun 01, 202222.6522.8222.0822.2322.233,150,592
May 31, 202222.3822.7622.2822.3922.395,495,463
May 30, 202222.5022.6622.3722.4922.494,443,197
May 27, 202221.7922.4921.7822.2922.295,300,263
May 26, 202220.6621.7820.6021.6521.655,889,756
May 25, 202220.6420.6520.1320.5920.593,298,333
May 24, 202220.5720.8220.2220.3820.387,119,223
May 23, 202220.7120.8720.3120.6620.662,651,476
May 20, 202220.1120.7120.0620.4220.423,627,429
May 19, 202220.5020.5319.9220.3120.314,150,604
May 18, 202221.0221.1520.7120.8020.806,884,752
May 17, 202220.9021.0520.6620.9020.907,530,620
May 16, 202220.5620.7220.2620.7220.723,345,356
May 13, 202220.1920.5420.0120.5420.543,119,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...