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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201823.6324.0323.6123.9723.971,330,592
Dec 17, 201824.3024.4023.4723.6023.607,846,323
Dec 14, 201824.8024.9924.5224.5524.554,844,215
Dec 13, 201825.1125.2424.8624.9924.993,830,722
Dec 12, 201825.2825.4824.3825.0525.058,715,488
Dec 11, 201826.6126.8626.3326.3326.334,303,991
Dec 10, 201826.7926.9026.4626.6126.612,632,963
Dec 07, 201826.8927.3226.8026.8026.804,639,033
Dec 06, 201826.9227.0426.6226.8026.803,206,467
Dec 05, 201827.0527.4026.8227.2127.212,332,443
Dec 04, 201827.5527.6727.1327.2727.272,630,253
Dec 03, 201827.5927.7927.3227.7227.724,089,652
Nov 30, 201827.3327.3326.9927.0927.093,208,414
Nov 29, 201827.6227.7127.1427.3127.313,960,104
Nov 28, 201827.1227.6527.0727.3927.398,493,449
Nov 27, 201826.6827.2926.6126.9326.936,334,332
Nov 26, 201826.4126.7726.3326.5526.552,728,152
Nov 23, 201825.8226.2625.7326.2026.202,864,508
Nov 22, 201825.4725.9525.4725.9025.902,697,628
Nov 21, 201824.9625.5824.8625.5525.5510,533,110
Nov 20, 201825.0125.0624.7024.9324.937,924,942
Nov 19, 201825.6725.7425.1425.1925.193,415,556
Nov 16, 201825.8625.8925.4925.6525.653,628,863
Nov 15, 201825.8125.9825.4025.7125.712,605,858
Nov 14, 201826.0426.0725.6525.7125.715,203,508
Nov 13, 201826.2826.3425.9226.1126.113,942,793
Nov 12, 201826.4726.5126.0826.2026.203,224,272
Nov 09, 201826.2726.4526.0026.4226.422,458,918
Nov 08, 201826.3026.3725.9626.2726.272,529,851
Nov 07, 201825.1326.3725.1326.3126.3117,114,635
Nov 06, 201825.1925.2224.7625.0125.0121,690,090
Nov 05, 201825.2025.4125.1025.2825.2831,288,631
Nov 02, 201825.7225.7525.0625.1925.1926,431,147
Nov 01, 201825.0325.6924.9425.4925.4928,975,059
Oct 31, 201824.9725.1224.7424.9324.9374,186,928
Oct 31, 20180.165 Dividend
Oct 30, 201825.0525.3024.9325.1524.992,286,551
Oct 30, 20180.165 Dividend
Oct 29, 201824.8725.2424.6824.9624.6312,680,153
Oct 26, 201824.6024.8324.4024.7524.432,769,936
Oct 25, 201824.5625.0324.5624.8324.5024,952,893
Oct 24, 201824.4824.8624.4124.5524.2375,969,907
Oct 23, 201823.8024.3823.6324.3624.0418,567,707
Oct 22, 201824.5924.6124.0024.0723.7523,207,286
Oct 19, 201824.6024.9024.3324.3524.0326,761,585
Oct 18, 201824.6824.9524.5324.6124.2913,614,495
Oct 17, 201825.1725.3424.5724.7124.398,772,447
Oct 16, 201824.6425.2624.4125.0424.713,698,670
Oct 15, 201824.3124.6124.1024.5624.241,938,744
Oct 12, 201825.0225.1224.2524.3924.074,409,514
Oct 11, 201824.5225.1824.4124.8524.523,450,495
Oct 10, 201825.0525.0824.5624.8924.5615,015,351
Oct 09, 201825.1125.1924.7725.1224.793,379,203
Oct 08, 201825.2825.3325.0225.1024.772,449,227
Oct 05, 201825.4625.5125.2725.4125.082,711,771
Oct 04, 201825.7025.7325.3025.5125.182,241,399
Oct 03, 201825.7525.9625.6325.7025.362,901,595
Oct 02, 201826.2726.3025.2925.5125.183,698,688
Oct 01, 201826.1126.5626.0426.4526.105,015,732
Sep 28, 201826.3526.5126.0026.1125.772,995,913
Sep 27, 201826.6226.7326.3426.4926.142,620,816
Sep 26, 201826.5626.5726.3226.5726.226,226,216
Sep 25, 201826.7926.8926.1826.4026.053,783,074
Sep 24, 201827.1227.3826.6726.7426.392,544,731
Sep 21, 201826.9227.3026.8627.2526.898,082,717
Sep 20, 201826.3126.7726.1426.7726.423,126,114
Sep 19, 201826.2826.4226.2226.2625.925,899,100
Sep 18, 201826.0326.3525.8726.1725.833,968,825
Sep 17, 201826.4826.6226.2126.2225.884,793,321
Sep 14, 201826.5526.6626.4726.6226.272,661,405
Sep 13, 201826.7426.9426.4226.5426.192,698,994
Sep 12, 201825.4526.8025.1226.5726.225,440,145
Sep 11, 201825.6325.6525.2425.5225.183,433,545
Sep 10, 201825.2225.6224.9825.5125.182,795,766
Sep 07, 201825.0325.1824.9725.1724.842,514,905
Sep 06, 201824.9025.3424.7125.0124.682,578,007
Sep 05, 201825.2525.3224.9125.0824.753,328,685
Sep 04, 201825.5025.7325.0925.2524.923,453,321
Sep 03, 201826.0226.0925.2925.5025.175,662,168
Aug 31, 201826.1526.2425.7726.0525.715,301,130
Aug 30, 201826.6126.7925.9526.1425.804,995,428
Aug 29, 201827.0027.2226.1426.6926.347,279,477
Aug 28, 201828.6528.6528.2928.2927.925,218,634
Aug 27, 201828.6628.8628.5628.8128.431,563,881
Aug 24, 201828.3328.6228.3328.5428.171,682,263
Aug 23, 201828.5028.7728.2328.3327.962,159,045
Aug 22, 201827.9028.4627.8428.4128.042,967,957
Aug 21, 201827.7128.0227.7027.9727.601,838,467
Aug 20, 201827.6727.8527.5027.7327.372,036,498
Aug 17, 201827.2527.5927.2527.5527.192,139,079
Aug 16, 201827.5327.6827.2527.3226.962,616,897
Aug 15, 201827.6727.7727.3327.4927.132,334,116
Aug 14, 201827.9628.0427.5527.6127.252,633,711
Aug 13, 201828.0128.0427.7427.8627.491,472,028
Aug 10, 201827.9228.2827.8328.0527.683,728,552
Aug 09, 201827.5028.0227.5028.0227.652,114,726
Aug 08, 201827.6227.8327.4327.5127.154,270,215
Aug 07, 201827.5327.8127.3527.6327.272,509,990
Aug 06, 201827.8527.9427.5227.5227.162,377,897
Aug 03, 201827.7428.0027.6227.7527.391,710,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...