UK Markets open in 7 hrs 13 mins

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
25.55+0.18 (+0.71%)
At close: 05:35PM CEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022------
15 Aug 2022------
12 Aug 202225.3025.6725.1925.3725.371,908,532
11 Aug 202225.3325.6525.1725.3725.373,000,924
10 Aug 202224.6225.2324.4825.2225.222,465,516
09 Aug 202225.0025.1624.5924.6424.643,169,632
08 Aug 202224.2625.1524.2225.1525.152,344,454
05 Aug 202224.2424.3023.9524.0924.091,769,721
04 Aug 202224.1024.7424.0524.2624.262,904,783
03 Aug 202223.6023.9623.5523.9623.962,225,012
02 Aug 202223.7923.9923.6223.6423.641,862,293
01 Aug 202223.7624.0323.6823.8723.871,520,068
29 Jul 202223.7923.9123.5823.6923.693,025,535
28 Jul 202223.9523.9523.3323.6023.602,686,513
27 Jul 202224.0024.1323.5923.7323.731,833,803
26 Jul 202224.2524.4923.7323.8523.854,435,722
25 Jul 202224.2524.6824.1024.5124.511,850,979
22 Jul 202224.6624.9124.5624.5624.562,574,708
21 Jul 202224.7025.0024.6024.7524.752,606,801
20 Jul 202225.0625.2124.5824.7524.754,551,533
19 Jul 202224.1725.1024.1525.0125.014,099,375
18 Jul 202224.5024.6523.9824.3824.385,855,476
15 Jul 202223.2524.3923.2524.2324.234,138,967
14 Jul 202223.3423.5323.0823.4123.412,898,940
13 Jul 202223.6223.9523.2423.4323.433,270,989
12 Jul 202222.8923.8722.8323.8323.833,782,703
11 Jul 202222.9923.3822.8123.1023.102,195,634
08 Jul 202223.4523.6022.9423.3323.333,257,969
07 Jul 202222.7523.1522.6923.1523.153,573,445
06 Jul 202222.0822.8322.0822.6222.623,690,686
05 Jul 202222.2222.2721.3921.7721.772,507,338
04 Jul 202222.0122.2321.9322.0622.061,196,351
01 Jul 202221.4722.1521.3721.9721.974,939,250
30 Jun 202221.5421.7521.2621.5921.593,404,510
29 Jun 202221.7122.0621.4921.9121.912,427,367
28 Jun 202221.9021.9921.6321.8621.863,127,397
27 Jun 202222.0222.2721.6221.8221.822,572,349
24 Jun 202221.2021.9920.7321.9321.936,358,092
23 Jun 202221.6021.7321.1021.4721.473,360,330
22 Jun 202221.8922.1421.2821.7521.752,984,469
21 Jun 202222.0522.3722.0022.0722.073,208,787
20 Jun 202221.7322.3021.7321.9921.991,556,485
17 Jun 202222.1622.2921.5721.7421.748,021,554
16 Jun 202222.4722.6021.7622.1122.113,032,960
15 Jun 202222.7022.9022.1222.5522.553,256,809
14 Jun 202222.5022.9722.2722.5122.514,150,158
13 Jun 202222.6922.9022.4022.5722.573,009,485
10 Jun 202223.8824.0522.5322.8022.806,807,275
09 Jun 202223.6524.1023.4923.7523.755,884,494
08 Jun 202222.9023.6322.8423.6323.639,445,523
07 Jun 202221.9022.2921.4922.2222.224,376,460
06 Jun 202222.2722.3421.8622.0022.002,767,054
03 Jun 202222.4022.4821.9622.0722.072,134,168
02 Jun 202222.3422.5021.9522.1922.192,263,768
01 Jun 202222.6522.8222.0822.2322.233,150,592
31 May 202222.3822.7622.2822.3922.395,495,463
30 May 202222.5022.6622.3722.4922.494,443,197
27 May 202221.7922.4921.7822.2922.295,300,263
26 May 202220.6621.7820.6021.6521.655,889,756
25 May 202220.6420.6520.1320.5920.593,298,333
24 May 202220.5720.8220.2220.3820.387,119,223
23 May 202220.7120.8720.3120.6620.662,651,476
20 May 202220.1120.7120.0620.4220.423,627,429
19 May 202220.5020.5319.9220.3120.314,150,604
18 May 202221.0221.1520.7120.8020.806,884,752
17 May 202220.9021.0520.6620.9020.907,530,620
16 May 202220.5620.7220.2620.7220.723,345,356
13 May 202220.1920.5420.0120.5420.543,119,679
12 May 202219.7020.2619.5720.0920.093,991,487
11 May 202219.8020.2519.6619.9519.954,675,165
10 May 202220.3820.4119.6719.7119.7111,926,695
09 May 202220.1620.3519.9920.0720.072,863,409
06 May 202220.7420.7720.1220.2520.2510,052,926
05 May 202220.6921.2320.6520.8820.885,410,204
04 May 202220.4120.6320.2720.3420.3411,366,380
03 May 202220.2620.4920.1320.4720.478,194,572
02 May 202219.9220.2419.0020.1420.143,568,124
29 Apr 202220.3520.4719.9720.1020.104,975,822
28 Apr 202220.0020.2319.9020.1420.142,813,693
27 Apr 202220.3220.4920.1320.3120.316,015,487
26 Apr 202220.4620.8520.2620.2620.2617,156,684
25 Apr 202220.1720.3819.9020.2520.254,190,699
22 Apr 202220.7820.9220.3220.3220.3216,716,449
21 Apr 202220.9421.2820.8621.0921.0915,699,402
20 Apr 202220.9521.0820.6920.8620.8623,248,411
19 Apr 202220.4220.8820.1720.7720.775,153,900
14 Apr 202220.3620.6720.2820.5420.543,555,409
13 Apr 202219.9520.2619.7620.2620.265,550,523
12 Apr 202219.8820.1619.6320.1020.1010,078,936
11 Apr 202220.1420.4419.9820.1320.135,145,172
08 Apr 202220.2320.2619.8720.1620.166,132,111
07 Apr 202219.9320.1919.8220.0020.004,533,974
06 Apr 202220.0920.2619.5319.7419.743,584,908
05 Apr 202219.9020.2219.7620.0320.039,557,389
04 Apr 202220.1020.1319.4319.8819.886,475,929
01 Apr 202219.8520.3719.6420.1120.115,305,528
31 Mar 202220.6820.7019.7819.7819.789,756,745
30 Mar 202221.3621.3820.7020.8220.823,137,100
29 Mar 202220.7221.4320.6521.2821.288,073,474
28 Mar 202220.9221.2120.5220.5220.524,882,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...