UK markets close in 8 hours 26 minutes

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
44.98-0.10 (-0.22%)
As of 05:35PM CET. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20240.000.000.0044.9844.988,925
15 Mar 202444.7645.6544.5945.0845.085,298,403
14 Mar 202444.5045.2544.2444.7644.762,341,361
13 Mar 202442.1844.4841.9344.2644.267,052,469
12 Mar 202440.5841.0940.3341.0841.081,792,141
11 Mar 202440.5740.6640.2140.3740.371,580,499
08 Mar 202441.1341.1340.4940.6740.671,320,051
07 Mar 202440.5541.3939.9141.1541.151,960,963
06 Mar 202440.7241.0040.5340.9540.951,243,887
05 Mar 202441.1241.1340.5040.6540.652,806,753
04 Mar 202441.1741.2940.9041.1041.101,210,774
01 Mar 202441.0341.4040.8341.1041.101,578,887
29 Feb 202441.1641.5440.9541.0141.013,410,040
28 Feb 202440.9241.0940.3941.0141.011,438,929
27 Feb 202441.5041.5540.7641.0441.041,370,414
26 Feb 202441.0841.6040.9941.6041.601,462,144
23 Feb 202441.1041.3240.8541.0141.011,810,161
22 Feb 202441.0741.2740.6941.0441.041,427,077
21 Feb 202440.1840.9040.1540.8140.811,399,007
20 Feb 202439.6940.1139.5340.1040.101,402,638
19 Feb 202439.4239.7039.0539.6739.67863,148
16 Feb 202439.6039.6539.3239.6039.601,583,846
15 Feb 202439.3939.4639.0139.3939.391,155,667
14 Feb 202439.0439.4638.9339.2139.211,379,236
13 Feb 202439.3039.3738.7939.1139.111,918,129
12 Feb 202439.2139.4838.9939.4239.42878,800
09 Feb 202438.9339.0638.5639.0639.062,583,257
08 Feb 202438.6539.0238.4838.8838.881,451,262
07 Feb 202438.9639.0038.4138.5038.501,798,442
06 Feb 202439.1739.2038.7239.0739.071,228,783
05 Feb 202439.5939.7338.6438.8138.811,708,008
02 Feb 202439.8040.0939.2839.6339.631,487,416
01 Feb 202439.6239.8039.3339.5539.551,733,914
31 Jan 202439.3240.1239.3039.7139.712,393,368
30 Jan 202439.0140.0639.0040.0040.001,695,740
29 Jan 202438.7539.0338.6138.9238.921,235,646
26 Jan 202439.0539.3338.5738.8738.871,695,816
25 Jan 202439.0339.1638.6139.1439.141,175,771
24 Jan 202438.3739.0138.2939.0139.011,716,357
23 Jan 202439.2539.2938.2838.3438.341,783,123
22 Jan 202439.0839.2038.8839.1239.121,163,221
19 Jan 202438.9039.0538.6938.8738.871,812,822
18 Jan 202438.5338.7438.2638.6338.633,810,433
17 Jan 202438.5038.5538.1038.4238.421,643,422
16 Jan 202438.6438.8238.1038.7638.761,299,179
15 Jan 202438.9939.0538.6438.8938.89978,532
12 Jan 202438.1739.2538.1739.0439.041,767,751
11 Jan 202438.5038.7838.1538.1938.191,726,950
10 Jan 202437.9838.2637.9038.2638.261,161,134
09 Jan 202438.1238.7037.3437.8137.812,224,766
08 Jan 202437.6138.0737.2538.0738.07942,874
05 Jan 202437.6937.8337.1337.6237.621,468,605
04 Jan 202437.9438.5537.6838.0138.011,248,926
03 Jan 202439.0339.1937.8037.9537.951,993,687
02 Jan 202439.6739.8538.9139.1539.152,257,047
29 Dec 202339.3839.6739.3439.4339.43866,216
28 Dec 202339.2539.3939.1439.3839.38785,538
27 Dec 202339.1739.3838.9739.2539.25999,104
22 Dec 202339.0039.2638.8239.0539.05853,424
21 Dec 202339.0539.2838.8939.1539.151,034,760
20 Dec 202338.9939.0938.5939.0939.091,399,368
19 Dec 202338.5039.0338.1438.9438.941,553,736
18 Dec 202338.2738.5838.1938.4138.412,688,944
15 Dec 202338.9038.9638.2538.4138.417,188,125
14 Dec 202338.8039.0038.1538.6138.612,807,935
13 Dec 202338.1839.0037.6138.2138.217,856,168
12 Dec 202338.1638.4638.0438.3038.301,824,661
11 Dec 202337.9038.2437.7438.1638.162,888,091
08 Dec 202337.5037.9137.4137.8837.881,631,510
07 Dec 202337.8938.1637.4337.4937.492,111,580
06 Dec 202338.2538.2837.7138.0038.002,421,196
05 Dec 202338.3238.7338.2838.5338.531,993,975
04 Dec 202338.2238.6038.1638.3738.371,676,401
01 Dec 202337.8338.3137.8338.3138.311,818,269
30 Nov 202337.5237.9837.4337.8337.833,932,506
29 Nov 202337.3037.6837.1837.5437.541,253,284
28 Nov 202337.0037.2936.7837.2237.221,546,222
27 Nov 202337.0937.5237.0537.1437.142,181,792
24 Nov 202337.0037.2636.9337.2637.261,221,468
23 Nov 202336.9837.0536.7336.9436.944,120,131
22 Nov 202337.0037.0736.4436.8736.871,753,885
21 Nov 202336.3636.9836.2836.8836.882,172,273
20 Nov 202335.7936.4135.7336.3336.335,338,916
17 Nov 202335.2435.7835.1435.6635.665,486,832
16 Nov 202335.4835.5035.0235.1135.111,536,736
15 Nov 202334.9935.3834.7635.3435.342,084,022
14 Nov 202334.5534.9334.3734.9334.932,476,380
13 Nov 202334.5634.6034.1934.4034.401,774,532
10 Nov 202334.2434.6034.1234.2734.271,631,927
09 Nov 202333.9834.6533.8434.5034.502,205,154
08 Nov 202333.3634.2333.2934.0134.017,430,653
07 Nov 202333.0733.4833.0733.4133.412,436,149
06 Nov 202333.5833.8033.1633.1833.181,665,185
03 Nov 202333.7933.7933.3233.5333.531,644,171
02 Nov 202333.1733.7032.5633.6933.696,346,472
01 Nov 202333.0033.1032.6532.9732.971,823,092
31 Oct 202332.8332.9332.3232.5532.552,518,178
31 Oct 20230.404 Dividend
30 Oct 202332.8333.2532.7733.0732.678,195,639
27 Oct 202333.5233.5532.5332.6532.252,145,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...