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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201828.9529.0228.7829.0029.004,245,110
Jan 22, 201828.7128.9528.6228.7228.726,730,120
Jan 19, 201828.3528.6928.2428.5628.562,857,890
Jan 18, 201828.7528.9928.2128.3328.333,936,648
Jan 17, 201828.6628.8028.5228.7228.724,935,179
Jan 16, 201828.9028.9428.6628.6628.663,780,101
Jan 15, 201828.8028.9228.7328.7528.752,370,140
Jan 12, 201828.7028.8828.6528.6928.692,248,507
Jan 11, 201829.0829.0828.5528.5528.553,491,064
Jan 10, 201829.6229.6328.8528.8528.855,102,195
Jan 09, 201829.6229.7529.4629.6029.602,450,126
Jan 08, 201829.7329.7929.5029.5029.502,590,149
Jan 05, 201829.2529.6229.1029.6029.603,937,084
Jan 04, 201829.0429.3028.9229.0229.023,619,000
Jan 03, 201828.8029.1628.7828.8728.874,832,535
Jan 02, 201829.0529.1028.7528.9028.903,037,410
Dec 29, 201729.1829.3028.9029.0529.052,405,546
Dec 28, 201729.6029.6229.1029.1729.171,822,190
Dec 27, 201729.6129.7729.4529.5829.581,480,029
Dec 22, 201729.6629.8129.4829.6129.613,516,581
Dec 21, 201729.5430.1529.3529.9329.936,492,388
Dec 20, 201729.8629.9129.4929.5329.533,076,271
Dec 19, 201729.9530.1729.8129.8129.813,403,820
Dec 18, 201730.2330.3929.8530.0130.016,801,471
Dec 15, 201730.5930.5929.8129.9529.9510,373,265
Dec 14, 201731.4031.4030.5730.7230.723,824,579
Dec 13, 201732.0032.1531.2931.3031.309,112,883
Dec 12, 201731.2331.2430.4830.7630.764,300,034
Dec 11, 201731.2231.3331.0031.1531.151,964,769
Dec 08, 201731.2831.5930.9831.0831.082,716,906
Dec 07, 201730.7330.9830.5830.9730.974,893,220
Dec 06, 201730.2030.6830.1530.6030.602,416,415
Dec 05, 201730.4330.6630.0530.3830.383,371,259
Dec 04, 201729.8330.6529.6130.5830.583,742,187
Dec 01, 201729.7429.9029.4929.5729.574,147,765
Nov 30, 201729.7529.9929.6529.7429.743,366,979
Nov 29, 201729.9630.0029.7429.7729.773,275,851
Nov 28, 201729.6629.8429.3629.8429.842,938,717
Nov 27, 201729.3929.6729.2929.6029.602,728,630
Nov 24, 201729.2229.7429.2029.4829.483,294,711
Nov 23, 201729.2529.5929.2029.2729.273,165,424
Nov 22, 201729.3329.6329.2529.2829.282,780,037
Nov 21, 201729.5229.5529.2629.3629.363,115,801
Nov 20, 201729.2529.5929.0529.5029.502,997,017
Nov 17, 201729.0029.5629.0029.2629.265,382,201
Nov 16, 201729.3629.8629.2629.7529.753,223,232
Nov 15, 201729.2029.3629.0629.1829.184,031,844
Nov 14, 201729.4129.5929.2729.3929.393,066,312
Nov 13, 201729.6529.6529.1129.3329.332,320,191
Nov 10, 201729.7729.8729.5029.5629.562,826,438
Nov 09, 201730.0630.1029.5729.7329.735,001,685
Nov 08, 201730.0030.1829.8230.1030.1017,231,000
Nov 07, 201731.0031.0529.7829.9629.9623,767,106
Nov 06, 201731.0531.0630.7530.8930.8914,738,458
Nov 03, 201731.3031.4631.0831.1531.157,099,524
Nov 02, 201731.4831.6531.0931.2031.202,632,033
Nov 01, 201732.3132.3131.4231.4731.478,783,038
Oct 31, 201731.9932.3631.8532.1032.1023,535,675
Oct 31, 20170.16 Dividend
Oct 30, 201731.5132.3731.4732.1932.033,686,746
Oct 27, 201731.5231.6131.2231.2631.103,276,305
Oct 26, 201730.7231.5830.5831.4831.3235,838,439
Oct 25, 201730.9131.0130.6030.6030.4517,302,925
Oct 24, 201730.8631.1630.8530.9230.7746,302,905
Oct 23, 201730.9731.1330.8230.9530.8011,951,745
Oct 20, 201731.0431.0430.7430.9930.846,296,763
Oct 19, 201731.3031.3530.9030.9030.743,409,561
Oct 18, 201731.5731.5831.1331.2631.104,457,770
Oct 17, 201731.0531.6730.9731.4431.299,033,315
Oct 16, 201731.1731.3031.0031.1230.971,689,171
Oct 13, 201731.4031.4231.0731.1831.022,349,510
Oct 12, 201731.4831.5331.3031.4031.245,053,424
Oct 11, 201731.2331.5531.1131.4031.243,660,293
Oct 10, 201731.3031.3030.8331.0030.855,067,911
Oct 09, 201731.2531.5031.1931.3031.142,529,748
Oct 06, 201731.1931.2830.8330.9430.793,281,242
Oct 05, 201730.7331.3330.6031.2431.0810,006,018
Oct 04, 201731.2831.3030.6130.6630.505,541,233
Oct 03, 201731.4731.5031.0631.3131.152,882,346
Oct 02, 201731.7431.8331.2831.4731.314,653,519
Sep 29, 201731.8131.9531.4531.8931.733,551,046
Sep 28, 201731.6031.8731.4131.7131.552,759,422
Sep 27, 201731.6331.8131.3531.5831.433,564,317
Sep 26, 201731.5731.6431.3931.5131.362,700,886
Sep 25, 201731.5831.7331.4131.5231.373,718,638
Sep 22, 201732.0032.1031.8231.9131.752,864,989
Sep 21, 201732.4932.5031.7732.0031.845,684,049
Sep 20, 201732.2032.4331.7232.4132.255,802,180
Sep 19, 201731.9932.7231.6432.6932.524,922,602
Sep 18, 201732.6932.8132.4932.5332.372,540,634
Sep 15, 201732.3532.8032.2232.6532.488,624,646
Sep 14, 201732.2932.3532.0332.3532.182,442,887
Sep 13, 201731.9532.3031.8032.1732.024,408,906
Sep 12, 201731.6732.2431.6332.0531.894,184,996
Sep 11, 201731.1131.5531.0531.4531.294,670,759
Sep 08, 201731.1031.1330.5830.9030.743,535,706
Sep 07, 201731.3431.5031.1131.1130.964,600,729
Sep 06, 201731.0331.2630.9231.2031.042,576,175
Sep 05, 201731.4031.5031.0731.1731.013,312,361
Sep 04, 201731.6331.8131.4131.5531.393,033,762
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...