ITX.MC - Industria de Diseño Textil, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201827.9628.0427.5527.6127.612,633,711
Aug 13, 201828.0128.0427.7427.8627.861,472,028
Aug 10, 201827.9228.2827.8328.0528.053,728,552
Aug 09, 201827.5028.0227.5028.0228.022,114,726
Aug 08, 201827.6227.8327.4327.5127.514,270,215
Aug 07, 201827.5327.8127.3527.6327.632,509,990
Aug 06, 201827.8527.9427.5227.5227.522,377,897
Aug 03, 201827.7428.0027.6227.7527.751,710,840
Aug 02, 201827.9328.0027.6127.7427.745,011,723
Aug 01, 201828.0528.1727.8827.9827.982,163,168
Jul 31, 201828.0928.2827.9728.0528.052,537,625
Jul 30, 201828.3028.5428.1328.2028.201,462,561
Jul 27, 201828.5328.7028.2928.4328.432,051,177
Jul 26, 201828.5028.7028.3428.6428.641,869,408
Jul 25, 201828.8028.9028.2728.3928.394,297,188
Jul 24, 201829.2529.2528.8228.8528.852,735,830
Jul 23, 201829.2529.2828.9629.1929.191,793,232
Jul 20, 201829.3029.5029.0729.2729.272,583,522
Jul 19, 201829.2429.3929.0129.2729.271,683,502
Jul 18, 201829.5029.6629.1929.3329.331,863,414
Jul 17, 201829.1829.4328.8429.3829.383,182,222
Jul 16, 201829.2729.4829.0629.1929.191,638,452
Jul 13, 201829.5729.6029.0829.2729.272,537,110
Jul 12, 201829.4829.5829.2129.4529.451,848,092
Jul 11, 201829.8129.8829.3129.3429.343,350,333
Jul 10, 201830.0430.1629.9030.0030.001,917,429
Jul 09, 201829.7830.3029.6830.0330.032,379,150
Jul 06, 201829.5929.7229.4729.6429.642,401,872
Jul 05, 201829.7829.7929.5129.5929.592,771,593
Jul 04, 201829.4829.7929.3829.6829.685,778,780
Jul 03, 201829.4429.6629.3829.5829.583,447,238
Jul 02, 201828.9629.4428.7729.2729.272,628,911
Jun 29, 201829.6729.7529.0729.2629.262,756,023
Jun 28, 201829.6529.9229.3329.4729.472,239,532
Jun 27, 201829.7930.0529.3429.7829.782,619,539
Jun 26, 201829.5629.8429.4029.7429.744,276,146
Jun 25, 201829.3629.6929.3429.5129.512,470,599
Jun 22, 201829.5829.9029.5229.8129.812,361,926
Jun 21, 201829.5329.7829.3629.6129.613,628,764
Jun 20, 201829.8129.9029.3729.4429.442,616,748
Jun 19, 201829.2029.6029.0129.4729.473,031,102
Jun 18, 201829.8729.9229.2529.5929.593,427,267
Jun 15, 201830.1030.1529.7729.9329.937,782,124
Jun 14, 201829.7030.2829.6330.0330.0310,197,872
Jun 13, 201829.1529.9927.6029.9429.9411,287,766
Jun 12, 201828.6228.9928.5428.9228.923,933,141
Jun 11, 201828.4028.6128.1028.6128.616,301,545
Jun 08, 201828.2028.4728.0728.2928.292,386,811
Jun 07, 201828.5628.7028.1928.3128.312,776,446
Jun 06, 201828.5528.6928.3028.5728.573,084,856
Jun 05, 201828.1528.7328.0928.4628.464,247,578
Jun 04, 201827.5028.1627.5028.1528.153,679,539
Jun 01, 201827.1627.6227.1327.4427.444,194,251
May 31, 201827.4727.5926.8327.0127.014,584,982
May 30, 201827.9928.1627.2527.4027.405,555,827
May 29, 201828.1928.3527.9028.0528.054,590,700
May 28, 201828.4928.5928.2128.4528.452,925,145
May 25, 201828.3928.8027.9028.3628.365,282,573
May 24, 201827.8328.6627.7728.3628.366,596,488
May 23, 201827.2427.4826.9527.4527.455,081,706
May 22, 201827.6027.6327.3027.3027.302,783,434
May 21, 201827.8627.9527.5027.5827.582,438,472
May 18, 201827.8628.0927.5327.7627.765,841,111
May 17, 201826.9027.9426.8827.9227.924,580,055
May 16, 201826.7427.0726.5526.8726.873,559,227
May 15, 201826.7626.8126.5226.6826.682,857,058
May 14, 201826.8426.9926.6426.8726.876,211,436
May 11, 201827.0027.1026.7326.7526.753,338,873
May 10, 201827.1527.1826.8426.9726.973,883,896
May 09, 201826.8527.1326.6527.1027.1012,531,645
May 08, 201826.5726.7826.5426.7726.774,768,030
May 07, 201826.5726.7526.5426.6226.622,910,618
May 04, 201826.3726.6026.2826.6026.604,172,499
May 03, 201826.4026.4726.1826.2726.2724,412,561
May 02, 201825.9026.4025.6226.3726.3751,000,099
Apr 30, 201825.3825.8625.2125.7825.7820,114,892
Apr 27, 201825.3025.5525.2125.3625.3671,463,084
Apr 27, 20180.375 Dividend
Apr 26, 201825.3525.5625.2425.5525.173,841,657
Apr 25, 201824.7425.3924.7025.3324.965,762,677
Apr 24, 201824.4224.9924.3824.8124.4540,270,062
Apr 23, 201824.5024.6524.4224.4524.0922,025,288
Apr 20, 201824.5524.8724.4024.4924.137,381,035
Apr 19, 201825.0725.1824.5324.6224.2683,546,823
Apr 18, 201825.1525.3124.9024.9524.5828,468,514
Apr 17, 201824.7125.2924.6025.1724.805,478,919
Apr 16, 201824.6024.7524.5424.6524.2910,528,659
Apr 13, 201825.1025.1624.5524.5524.1914,473,648
Apr 12, 201825.3625.5525.1125.1824.813,272,483
Apr 11, 201825.6425.7225.2925.4225.053,367,804
Apr 10, 201826.1226.2025.6125.6525.273,423,408
Apr 09, 201826.1826.4526.0426.0925.712,541,501
Apr 06, 201826.0526.0525.7726.0425.663,628,349
Apr 05, 201825.9026.2525.8226.1925.813,994,602
Apr 04, 201825.7025.8025.4425.5625.183,284,132
Apr 03, 201825.3625.7725.1225.6925.313,213,792
Mar 29, 201825.5825.7225.3325.4325.063,323,431
Mar 28, 201824.9525.5224.8425.4925.122,943,788
Mar 27, 201825.0125.1424.8625.0824.713,376,578
Mar 26, 201825.1025.1824.5524.6824.323,684,282
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...