UK markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
45.23-0.02 (-0.04%)
At close: 05:41PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202445.3545.7745.0845.2345.232,314,307
18 Jul 202445.3745.8844.9845.2545.251,307,334
17 Jul 202445.8745.8844.9745.2945.291,924,572
16 Jul 202446.0046.0845.5345.9345.931,197,979
15 Jul 202447.1847.2446.4246.4246.422,201,894
12 Jul 202446.5047.4046.2047.2947.291,141,060
11 Jul 202446.1546.6045.6946.4846.481,082,976
10 Jul 202445.5545.9445.0845.8045.801,230,292
09 Jul 202445.3345.5645.0345.3745.371,625,077
08 Jul 202445.3746.0045.2045.6145.612,257,020
05 Jul 202445.8245.9345.2645.4245.421,167,646
04 Jul 202445.6545.8645.3745.6945.69938,348
03 Jul 202445.5445.8745.3245.6945.691,840,020
02 Jul 202445.6545.6744.6345.2545.251,959,057
01 Jul 202446.8946.9245.9045.9045.901,807,576
28 Jun 202446.7746.8046.1146.3646.361,560,758
27 Jun 202446.3046.8545.8846.4846.482,792,017
26 Jun 202446.9547.2346.4046.6146.611,246,795
25 Jun 202447.0447.0646.5846.8246.821,123,213
24 Jun 202446.8947.3146.4747.2147.214,243,194
21 Jun 202447.3047.5246.5246.8346.834,343,955
20 Jun 202447.0047.6846.8247.4347.432,598,222
19 Jun 202446.9447.1046.5146.8846.883,548,764
18 Jun 202446.6247.0246.1946.8646.861,397,057
17 Jun 202446.1146.5845.7846.4446.441,615,044
14 Jun 202446.1546.3945.3045.9645.962,178,751
13 Jun 202446.4747.0846.1446.1446.143,291,941
12 Jun 202445.5746.4945.3246.4746.471,137,595
11 Jun 202445.9846.0845.1845.4745.473,207,919
10 Jun 202445.6845.9045.1345.7145.711,837,560
07 Jun 202446.1546.2345.4845.6745.671,884,201
06 Jun 202445.7646.4245.5745.9945.991,364,245
05 Jun 202446.1346.3345.3945.5745.573,962,449
04 Jun 202444.0544.5343.5043.9343.932,013,472
03 Jun 202443.9044.2143.7144.0044.001,271,746
31 May 202444.6044.6343.4343.5643.564,222,874
30 May 202443.5644.4743.5644.3644.361,571,052
29 May 202443.7843.9543.3643.5843.581,107,565
28 May 202444.6244.7043.5143.8043.801,739,757
27 May 202444.3844.7544.1144.7544.75813,836
24 May 202444.1444.5644.0044.3044.301,280,825
23 May 202443.6944.4143.6144.3344.331,625,127
22 May 202443.2543.7643.1143.6343.63973,243
21 May 202443.4843.8143.2943.3143.311,239,552
20 May 202443.2343.5142.9743.4343.431,484,813
17 May 202442.7043.6442.6443.1543.151,895,757
16 May 202443.9743.9843.3043.3043.301,428,880
15 May 202443.6043.9743.4243.8043.801,626,085
14 May 202443.5243.5743.0443.4843.485,288,039
13 May 202442.9943.4242.7743.4243.42985,686
10 May 202442.6143.1142.6042.8842.882,222,226
09 May 202443.4843.4942.2842.7642.765,311,274
08 May 202443.0743.6442.9243.6243.621,304,913
07 May 202443.0043.2242.7043.0643.062,086,581
06 May 202442.8143.0042.3542.6942.69971,783
03 May 202442.7142.8842.3642.8242.821,996,065
02 May 202442.9443.2642.2142.5042.506,906,954
30 Apr 202443.8743.8742.7842.8542.852,380,092
29 Apr 202445.0245.1643.6743.8743.871,346,611
29 Apr 20240.77 Dividend
26 Apr 202445.0045.4744.5445.3444.572,043,627
25 Apr 202445.2845.5344.0244.7043.943,006,151
24 Apr 202446.0846.0845.1545.1944.421,397,793
23 Apr 202445.0046.0644.9546.0345.2519,083,663
22 Apr 202444.2144.7244.0744.6543.899,140,388
19 Apr 202443.2643.9242.8943.7443.002,000,340
18 Apr 202443.7443.9743.2443.7443.001,516,752
17 Apr 202443.5644.1943.4143.5842.846,003,648
16 Apr 202443.6543.7743.2143.5042.766,424,810
15 Apr 202443.9944.2943.4944.2943.542,237,136
12 Apr 202443.8044.2843.5843.6642.921,287,982
11 Apr 202443.6043.8043.1043.4442.701,405,656
10 Apr 202444.3244.4943.3443.6242.881,580,283
09 Apr 202445.0045.0144.1344.2043.451,797,942
08 Apr 202445.1145.3144.6445.0144.251,130,325
05 Apr 202445.3045.5345.0445.2044.432,177,839
04 Apr 202446.5546.6645.9246.0145.233,472,168
03 Apr 202445.9546.6945.7346.4945.701,791,487
02 Apr 202446.4247.0245.6145.8845.102,854,488
28 Mar 202446.8046.9046.3646.6745.882,272,957
27 Mar 202445.9146.8745.9146.6645.872,070,148
26 Mar 202445.8545.9545.4445.7344.951,408,194
25 Mar 202445.8245.9745.5345.7644.981,440,196
22 Mar 202446.0046.4445.6146.2345.441,943,621
21 Mar 202446.6846.9546.2346.2745.481,998,975
20 Mar 202445.8246.1845.5146.1445.361,270,488
19 Mar 202445.2045.9545.0045.8245.041,728,216
18 Mar 202445.1145.3144.7344.9844.221,569,931
15 Mar 202444.7645.6544.5945.0844.315,298,403
14 Mar 202444.5045.2544.2444.7644.002,341,361
13 Mar 202442.1844.4841.9344.2643.517,052,469
12 Mar 202440.5841.0940.3341.0840.381,792,141
11 Mar 202440.5740.6640.2140.3739.681,580,499
08 Mar 202441.1341.1340.4940.6739.981,320,051
07 Mar 202440.5541.3939.9141.1540.451,960,963
06 Mar 202440.7241.0040.5340.9540.251,243,887
05 Mar 202441.1241.1340.5040.6539.962,806,753
04 Mar 202441.1741.2940.9041.1040.401,210,774
01 Mar 202441.0341.4040.8341.1040.401,578,887
29 Feb 202441.1641.5440.9541.0140.313,410,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...