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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 201825.1125.3224.9825.0824.713,742,557
Mar 22, 201825.6025.7225.2625.4625.096,571,023
Mar 21, 201826.2026.2725.7925.8125.433,897,988
Mar 20, 201826.1626.2025.6226.2025.827,590,838
Mar 19, 201825.8226.3125.6126.1425.764,919,667
Mar 16, 201825.5625.9625.3825.8725.4911,506,039
Mar 15, 201825.5225.5824.8525.4525.086,694,578
Mar 14, 201824.4525.4823.0025.1924.8211,201,036
Mar 13, 201824.2224.7024.1124.2623.904,797,270
Mar 12, 201824.3224.3624.1324.3123.953,217,595
Mar 09, 201823.9224.2323.9024.0723.722,375,272
Mar 08, 201823.9924.0523.8123.9523.603,040,607
Mar 07, 201824.0524.2223.9423.9423.592,551,449
Mar 06, 201824.2424.5024.0624.2223.863,550,302
Mar 05, 201824.0224.2723.9324.1123.763,757,877
Mar 02, 201824.5524.5823.9224.0023.655,443,783
Mar 01, 201824.8624.9824.5624.5724.213,942,449
Feb 28, 201825.1025.1724.8824.9624.594,551,260
Feb 27, 201825.4925.5025.2025.2524.884,326,649
Feb 26, 201825.2525.5225.0625.4725.106,019,314
Feb 23, 201826.9927.0224.7525.0024.6314,261,439
Feb 22, 201826.8426.9826.6426.9026.512,156,375
Feb 21, 201827.3627.3726.8127.0326.631,911,905
Feb 20, 201826.7027.4226.6827.3326.933,656,794
Feb 19, 201826.9126.9626.6626.6626.272,255,154
Feb 16, 201826.6626.9626.6526.8226.433,592,181
Feb 15, 201826.4826.5926.2326.4426.053,135,050
Feb 14, 201826.1926.5326.0126.2725.884,433,238
Feb 13, 201826.5926.6326.0026.0025.623,933,861
Feb 12, 201826.6526.9326.5026.5226.133,859,086
Feb 09, 201826.0026.3725.9726.1125.737,195,769
Feb 08, 201826.5926.7026.0426.1625.787,486,104
Feb 07, 201827.0827.0826.4026.7526.369,475,416
Feb 06, 201826.7727.3826.5426.6326.246,872,735
Feb 05, 201827.5027.6027.2227.3726.975,288,478
Feb 02, 201828.2628.2727.6427.6527.243,672,086
Feb 01, 201828.9128.9328.1828.2927.873,385,139
Jan 31, 201829.1129.1928.6728.8728.453,912,993
Jan 30, 201829.1629.3428.9329.0528.622,729,022
Jan 29, 201829.0929.2428.8829.1828.753,428,159
Jan 26, 201829.1429.1428.9029.0128.581,663,573
Jan 25, 201829.0429.5028.8828.9628.533,180,239
Jan 24, 201828.9629.1328.7229.0028.572,669,660
Jan 23, 201828.9529.0228.7829.0028.574,245,110
Jan 22, 201828.7128.9528.6228.7228.306,730,120
Jan 19, 201828.3528.6928.2428.5628.142,857,890
Jan 18, 201828.7528.9928.2128.3327.913,936,648
Jan 17, 201828.6628.8028.5228.7228.304,935,179
Jan 16, 201828.9028.9428.6628.6628.243,780,101
Jan 15, 201828.8028.9228.7328.7528.332,370,140
Jan 12, 201828.7028.8828.6528.6928.272,248,507
Jan 11, 201829.0829.0828.5528.5528.133,491,064
Jan 10, 201829.6229.6328.8528.8528.435,102,195
Jan 09, 201829.6229.7529.4629.6029.172,450,126
Jan 08, 201829.7329.7929.5029.5029.072,590,149
Jan 05, 201829.2529.6229.1029.6029.173,937,084
Jan 04, 201829.0429.3028.9229.0228.593,619,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...