STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

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

MCE - MCE Delayed Price. Currency in EUR

Add to watchlist

43.74

+0.16

(+0.37%)

At close: 05:38PM CEST

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	43.74	43.97	43.24	43.74	43.74	1,516,825
Apr 17, 2024	43.56	44.19	43.41	43.58	43.58	6,003,648
Apr 16, 2024	43.65	43.77	43.21	43.50	43.50	6,424,810
Apr 15, 2024	43.99	44.29	43.49	44.29	44.29	2,237,136
Apr 12, 2024	43.80	44.28	43.58	43.66	43.66	1,287,982
Apr 11, 2024	43.60	43.80	43.10	43.44	43.44	1,405,656
Apr 10, 2024	44.32	44.49	43.34	43.62	43.62	1,580,283
Apr 09, 2024	45.00	45.01	44.13	44.20	44.20	1,797,942
Apr 08, 2024	45.11	45.31	44.64	45.01	45.01	1,130,325
Apr 05, 2024	45.30	45.53	45.04	45.20	45.20	2,177,839
Apr 04, 2024	46.55	46.66	45.92	46.01	46.01	3,472,168
Apr 03, 2024	45.95	46.69	45.73	46.49	46.49	1,791,487
Apr 02, 2024	46.42	47.02	45.61	45.88	45.88	2,854,488
Mar 28, 2024	46.80	46.90	46.36	46.67	46.67	2,272,957
Mar 27, 2024	45.91	46.87	45.91	46.66	46.66	2,070,148
Mar 26, 2024	45.85	45.95	45.44	45.73	45.73	1,408,194
Mar 25, 2024	45.82	45.97	45.53	45.76	45.76	1,440,196
Mar 22, 2024	46.00	46.44	45.61	46.23	46.23	1,943,621
Mar 21, 2024	46.68	46.95	46.23	46.27	46.27	1,998,975
Mar 20, 2024	45.82	46.18	45.51	46.14	46.14	1,270,488
Mar 19, 2024	45.20	45.95	45.00	45.82	45.82	1,728,216
Mar 18, 2024	45.11	45.31	44.73	44.98	44.98	1,569,931
Mar 15, 2024	44.76	45.65	44.59	45.08	45.08	5,298,403
Mar 14, 2024	44.50	45.25	44.24	44.76	44.76	2,341,361
Mar 13, 2024	42.18	44.48	41.93	44.26	44.26	7,052,469
Mar 12, 2024	40.58	41.09	40.33	41.08	41.08	1,792,141
Mar 11, 2024	40.57	40.66	40.21	40.37	40.37	1,580,499
Mar 08, 2024	41.13	41.13	40.49	40.67	40.67	1,320,051
Mar 07, 2024	40.55	41.39	39.91	41.15	41.15	1,960,963
Mar 06, 2024	40.72	41.00	40.53	40.95	40.95	1,243,887
Mar 05, 2024	41.12	41.13	40.50	40.65	40.65	2,806,753
Mar 04, 2024	41.17	41.29	40.90	41.10	41.10	1,210,774
Mar 01, 2024	41.03	41.40	40.83	41.10	41.10	1,578,887
Feb 29, 2024	41.16	41.54	40.95	41.01	41.01	3,410,040
Feb 28, 2024	40.92	41.09	40.39	41.01	41.01	1,438,929
Feb 27, 2024	41.50	41.55	40.76	41.04	41.04	1,370,414
Feb 26, 2024	41.08	41.60	40.99	41.60	41.60	1,462,144
Feb 23, 2024	41.10	41.32	40.85	41.01	41.01	1,810,161
Feb 22, 2024	41.07	41.27	40.69	41.04	41.04	1,427,077
Feb 21, 2024	40.18	40.90	40.15	40.81	40.81	1,399,007
Feb 20, 2024	39.69	40.11	39.53	40.10	40.10	1,402,638
Feb 19, 2024	39.42	39.70	39.05	39.67	39.67	863,148
Feb 16, 2024	39.60	39.65	39.32	39.60	39.60	1,583,846
Feb 15, 2024	39.39	39.46	39.01	39.39	39.39	1,155,667
Feb 14, 2024	39.04	39.46	38.93	39.21	39.21	1,379,236
Feb 13, 2024	39.30	39.37	38.79	39.11	39.11	1,918,129
Feb 12, 2024	39.21	39.48	38.99	39.42	39.42	878,800
Feb 09, 2024	38.93	39.06	38.56	39.06	39.06	2,583,257
Feb 08, 2024	38.65	39.02	38.48	38.88	38.88	1,451,262
Feb 07, 2024	38.96	39.00	38.41	38.50	38.50	1,798,442
Feb 06, 2024	39.17	39.20	38.72	39.07	39.07	1,228,783
Feb 05, 2024	39.59	39.73	38.64	38.81	38.81	1,708,008
Feb 02, 2024	39.80	40.09	39.28	39.63	39.63	1,487,416
Feb 01, 2024	39.62	39.80	39.33	39.55	39.55	1,733,914
Jan 31, 2024	39.32	40.12	39.30	39.71	39.71	2,393,368
Jan 30, 2024	39.01	40.06	39.00	40.00	40.00	1,695,740
Jan 29, 2024	38.75	39.03	38.61	38.92	38.92	1,235,646
Jan 26, 2024	39.05	39.33	38.57	38.87	38.87	1,695,816
Jan 25, 2024	39.03	39.16	38.61	39.14	39.14	1,175,771
Jan 24, 2024	38.37	39.01	38.29	39.01	39.01	1,716,357
Jan 23, 2024	39.25	39.29	38.28	38.34	38.34	1,783,123
Jan 22, 2024	39.08	39.20	38.88	39.12	39.12	1,163,221
Jan 19, 2024	38.90	39.05	38.69	38.87	38.87	1,812,822
Jan 18, 2024	38.53	38.74	38.26	38.63	38.63	3,810,433
Jan 17, 2024	38.50	38.55	38.10	38.42	38.42	1,643,422
Jan 16, 2024	38.64	38.82	38.10	38.76	38.76	1,299,179
Jan 15, 2024	38.99	39.05	38.64	38.89	38.89	978,532
Jan 12, 2024	38.17	39.25	38.17	39.04	39.04	1,767,751
Jan 11, 2024	38.50	38.78	38.15	38.19	38.19	1,726,950
Jan 10, 2024	37.98	38.26	37.90	38.26	38.26	1,161,134
Jan 09, 2024	38.12	38.70	37.34	37.81	37.81	2,224,766
Jan 08, 2024	37.61	38.07	37.25	38.07	38.07	942,874
Jan 05, 2024	37.69	37.83	37.13	37.62	37.62	1,468,605
Jan 04, 2024	37.94	38.55	37.68	38.01	38.01	1,248,926
Jan 03, 2024	39.03	39.19	37.80	37.95	37.95	1,993,687
Jan 02, 2024	39.67	39.85	38.91	39.15	39.15	2,257,047
Dec 29, 2023	39.38	39.67	39.34	39.43	39.43	866,216
Dec 28, 2023	39.25	39.39	39.14	39.38	39.38	785,538
Dec 27, 2023	39.17	39.38	38.97	39.25	39.25	999,104
Dec 22, 2023	39.00	39.26	38.82	39.05	39.05	853,424
Dec 21, 2023	39.05	39.28	38.89	39.15	39.15	1,034,760
Dec 20, 2023	38.99	39.09	38.59	39.09	39.09	1,399,368
Dec 19, 2023	38.50	39.03	38.14	38.94	38.94	1,553,736
Dec 18, 2023	38.27	38.58	38.19	38.41	38.41	2,688,944
Dec 15, 2023	38.90	38.96	38.25	38.41	38.41	7,188,125
Dec 14, 2023	38.80	39.00	38.15	38.61	38.61	2,807,935
Dec 13, 2023	38.18	39.00	37.61	38.21	38.21	7,856,168
Dec 12, 2023	38.16	38.46	38.04	38.30	38.30	1,824,661
Dec 11, 2023	37.90	38.24	37.74	38.16	38.16	2,888,091
Dec 08, 2023	37.50	37.91	37.41	37.88	37.88	1,631,510
Dec 07, 2023	37.89	38.16	37.43	37.49	37.49	2,111,580
Dec 06, 2023	38.25	38.28	37.71	38.00	38.00	2,421,196
Dec 05, 2023	38.32	38.73	38.28	38.53	38.53	1,993,975
Dec 04, 2023	38.22	38.60	38.16	38.37	38.37	1,676,401
Dec 01, 2023	37.83	38.31	37.83	38.31	38.31	1,818,269
Nov 30, 2023	37.52	37.98	37.43	37.83	37.83	3,932,506
Nov 29, 2023	37.30	37.68	37.18	37.54	37.54	1,253,284
Nov 28, 2023	37.00	37.29	36.78	37.22	37.22	1,546,222
Nov 27, 2023	37.09	37.52	37.05	37.14	37.14	2,181,792
Nov 24, 2023	37.00	37.26	36.93	37.26	37.26	1,221,468
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,613.82-42.23(-0.20%)

S&P 5005,005.42-16.79(-0.33%)

DOW37,716.78-36.53(-0.10%)

CAD/USD0.7259-0.0004(-0.06%)

CRUDE OIL82.72+0.03(+0.04%)

Bitcoin CAD86,716.39+1,914.22(+2.26%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

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

S&P/TSX
21,613.82
-42.23(-0.20%)

S&P 500
5,005.42
-16.79(-0.33%)

DOW
37,716.78
-36.53(-0.10%)

CAD/USD
0.7259
-0.0004(-0.06%)

CRUDE OIL
82.72
+0.03(+0.04%)

Bitcoin CAD
86,716.39
+1,914.22(+2.26%)