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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201926.2326.6326.2026.5926.592,738,026
Mar 18, 201925.8726.1225.7926.1026.102,613,431
Mar 15, 201925.0125.9625.0125.9625.9610,069,397
Mar 14, 201924.9025.4924.9025.0725.075,140,187
Mar 13, 201925.3025.3624.6625.1025.109,422,871
Mar 12, 201926.6126.6726.2626.2726.273,542,968
Mar 11, 201926.3026.4426.0826.3626.363,062,951
Mar 08, 201926.6026.6626.1826.4126.413,007,042
Mar 07, 201926.9827.0626.6526.8626.862,848,656
Mar 06, 201926.7027.0726.6426.9126.913,418,257
Mar 05, 201926.9326.9326.4626.7926.793,392,440
Mar 04, 201926.9327.0026.5726.8626.862,431,109
Mar 01, 201926.6626.9426.5326.7526.753,064,517
Feb 28, 201925.9226.6325.9026.5426.543,276,999
Feb 27, 201926.2026.2225.8926.0226.023,094,072
Feb 26, 201925.5026.2925.4926.2326.233,462,443
Feb 25, 201925.6925.8125.2925.4925.493,089,300
Feb 22, 201925.4825.6425.3725.5325.532,252,792
Feb 21, 201925.4225.5825.2325.4325.435,971,098
Feb 20, 201925.6725.8925.4525.4825.483,252,980
Feb 19, 201925.8625.8825.5125.7725.773,368,054
Feb 18, 201925.5025.8325.2725.6425.643,638,935
Feb 15, 201924.8025.6024.6425.5925.594,511,509
Feb 14, 201925.0825.1624.8224.8224.824,730,077
Feb 13, 201924.9525.0824.8724.9224.924,108,763
Feb 12, 201924.6125.1124.6124.9724.973,625,246
Feb 11, 201924.2024.5524.1724.5524.551,977,995
Feb 08, 201924.4224.4624.0324.1324.133,024,087
Feb 07, 201924.7825.0124.4824.4824.483,933,147
Feb 06, 201925.1025.1324.8224.9124.912,046,238
Feb 05, 201924.3325.1524.2125.0425.043,412,713
Feb 04, 201924.5524.6023.9824.3124.312,811,334
Feb 01, 201924.4024.5524.2224.5124.512,305,337
Jan 31, 201924.1924.3523.9824.3524.353,158,511
Jan 30, 201924.1924.2423.9824.1124.114,642,552
Jan 29, 201923.6224.2223.6124.0224.023,328,033
Jan 28, 201924.1324.2023.5123.6223.623,506,762
Jan 25, 201924.5824.6424.1524.1524.153,513,677
Jan 24, 201924.4524.7724.3024.4524.452,908,737
Jan 23, 201923.8924.4323.8824.4024.402,632,197
Jan 22, 201923.7924.0823.7723.9823.983,727,104
Jan 21, 201923.8024.1123.6823.9123.912,130,514
Jan 18, 201923.3823.9123.3723.8323.833,595,914
Jan 17, 201923.1023.3923.0823.3623.362,383,069
Jan 16, 201923.4623.5323.0823.0823.083,116,390
Jan 15, 201923.3723.5423.1223.3423.343,681,199
Jan 14, 201923.3523.4523.0523.2123.212,560,776
Jan 11, 201923.6023.7323.3823.4523.452,786,182
Jan 10, 201923.7523.8423.4423.5123.512,476,402
Jan 09, 201923.8224.0423.6923.8423.843,757,171
Jan 08, 201923.1323.9523.1123.5723.574,516,259
Jan 07, 201923.0023.0822.6923.0723.074,841,696
Jan 04, 201922.3322.9622.3122.8922.894,557,756
Jan 03, 201922.3122.4222.1122.1122.118,598,926
Jan 02, 201922.1622.5121.8522.4322.433,870,946
Dec 31, 201822.5022.6822.3522.3522.351,680,262
Dec 28, 201822.2422.6022.2122.3922.393,103,091
Dec 27, 201822.5922.7421.9522.1922.193,807,304
Dec 24, 201822.5922.6122.1522.2522.25923,690
Dec 21, 201822.2522.8122.0122.7522.7515,163,650
Dec 20, 201823.4423.4422.6622.6622.667,366,179
Dec 19, 201823.9324.1723.8523.8723.874,449,058
Dec 18, 201823.6324.0323.6123.9123.915,156,978
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...