U.S. Markets open in 9 hrs 29 mins

Industria de Diseño Textil, S.A. (ITX.MC)

Madrid Stock Exchange CATS - Madrid Stock Exchange CATS Delayed Price. Currency in EUR
Add to watchlist
33.435-0.230 (-0.683%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201733.5733.6733.2833.4433.441,564,204
Aug 22, 201733.8133.9333.4033.6733.671,588,788
Aug 21, 201733.3333.7933.2533.6033.601,457,452
Aug 18, 201733.5333.5733.2433.4433.441,780,014
Aug 17, 201733.8033.9433.5633.7733.773,598,536
Aug 16, 201733.7933.9733.7033.7633.761,242,945
Aug 15, 201733.5133.7033.4233.5933.591,106,941
Aug 14, 201733.2133.5633.1333.4333.432,089,058
Aug 11, 201733.4033.4733.0133.1733.172,163,568
Aug 10, 201734.0434.0433.4633.6033.601,511,562
Aug 09, 201734.1334.2933.7434.0434.042,488,318
Aug 08, 201733.8834.5733.8134.3534.352,152,757
Aug 07, 201734.1334.1933.8033.9633.961,244,911
Aug 04, 201733.6034.1333.5433.9633.961,506,850
Aug 03, 201733.6633.8133.4033.6833.682,844,810
Aug 02, 201733.8834.0633.6333.7533.751,501,895
Aug 01, 201734.0334.0333.4933.8833.882,605,800
Jul 31, 201733.6033.7533.4933.5933.593,191,571
Jul 28, 201733.5033.6033.3333.5033.502,117,965
Jul 27, 201733.4933.9233.4733.7433.743,879,558
Jul 26, 201733.3933.7533.3033.6233.624,181,317
Jul 25, 201733.7233.8233.3933.3933.393,791,542
Jul 24, 201733.6333.8033.3733.6533.653,585,422
Jul 21, 201733.9634.3433.4133.6333.633,125,451
Jul 20, 201734.4034.4833.9934.1734.171,959,104
Jul 19, 201733.8134.2333.4434.2234.223,604,389
Jul 18, 201734.4034.7633.7233.7233.722,332,331
Jul 17, 201734.3234.6334.1134.5534.551,633,529
Jul 14, 201734.1634.3834.0434.2034.201,983,247
Jul 13, 201733.9034.1933.7434.0534.054,245,460
Jul 12, 201733.3533.9433.3333.7933.791,954,459
Jul 11, 201733.8933.8933.3433.3433.342,276,168
Jul 10, 201733.6733.8733.5233.7433.742,248,705
Jul 07, 201733.7433.7833.4933.6333.631,912,349
Jul 06, 201734.0434.0433.2833.5333.535,097,448
Jul 05, 201733.8334.0833.6233.8933.895,319,058
Jul 04, 201733.7233.9433.6733.7933.793,069,624
Jul 03, 201733.7134.1033.7033.8433.842,213,568
Jun 30, 201733.9934.4033.5833.6133.612,935,043
Jun 29, 201734.7334.8533.8133.9233.924,331,597
Jun 28, 201734.7234.9334.4034.5334.532,713,117
Jun 27, 201734.8734.9934.6834.8334.833,218,831
Jun 26, 201735.0135.1634.9034.9434.941,386,761
Jun 23, 201735.0635.0634.6934.8634.861,607,482
Jun 22, 201734.8835.1734.7835.0735.072,479,722
Jun 21, 201735.1535.2634.7535.0235.026,511,280
Jun 20, 201735.6935.7535.1535.1535.154,514,836
Jun 19, 201735.4935.6535.2635.5635.564,907,726
Jun 16, 201735.0635.3734.9735.2135.214,524,479
Jun 15, 201735.1535.2034.5434.9734.976,903,843
Jun 14, 201735.1636.1235.1035.2235.227,760,383
Jun 13, 201735.7436.0335.7235.8635.863,135,356
Jun 12, 201736.2836.3535.7835.7935.793,870,210
Jun 09, 201736.5836.7436.2636.4036.403,866,968
Jun 08, 201736.1936.4936.1836.4236.422,789,919
Jun 07, 201736.3736.5536.0136.1936.199,023,615
Jun 06, 201736.8136.8136.3236.6536.652,464,568
Jun 05, 201736.8736.9036.6236.6336.633,214,410
Jun 02, 201736.6036.8336.5836.6736.672,790,153
Jun 01, 201736.5336.5836.1936.3136.311,888,419
May 31, 201736.3136.5736.1636.4036.406,529,426
May 30, 201735.8836.4135.7536.3336.332,751,511
May 29, 201736.2636.2635.9235.9735.971,430,436
May 26, 201735.9936.2735.8136.2736.272,562,878
May 25, 201736.2836.3235.9735.9735.971,689,963
May 24, 201736.2036.2835.9536.1036.101,652,102
May 23, 201736.3336.6536.1436.1736.172,767,976
May 22, 201736.1336.4935.8736.3436.343,228,194
May 19, 201735.8836.0835.5135.9435.943,763,096
May 18, 201736.0836.3135.7835.9035.902,915,144
May 17, 201736.3836.4635.9036.0136.012,965,428
May 16, 201736.3536.4636.2836.4636.463,298,464
May 15, 201736.4336.4936.0436.2836.281,625,838
May 12, 201735.7836.4235.7636.4236.422,093,914
May 11, 201736.5536.5735.7135.8535.853,211,854
May 10, 201736.6036.6036.3036.5136.516,714,658
May 09, 201736.2336.5336.1536.5336.5312,720,652
May 08, 201736.3536.3936.0136.0836.087,990,869
May 05, 201736.2236.3736.0836.3136.3120,997,006
May 04, 201735.9036.2135.7536.1836.1825,554,997
May 03, 201735.2835.8035.2635.7135.7114,989,470
May 02, 201735.2135.5035.0335.4435.4421,831,657
Apr 28, 201734.8735.2334.7635.2135.2125,334,615
Apr 28, 20170.34 Dividend
Apr 27, 201734.7034.9234.5534.8334.492,582,698
Apr 27, 20170.34 Dividend
Apr 26, 201735.0235.1334.9034.9634.2840,105,587
Apr 25, 201735.1935.1934.9535.1534.4727,953,211
Apr 24, 201735.1235.2434.8535.0134.3414,166,747
Apr 21, 201734.0834.4033.8834.1933.5337,898,863
Apr 20, 201734.2534.6234.1234.2233.559,949,693
Apr 19, 201734.1734.4634.1034.4033.7433,292,373
Apr 18, 201734.3334.6034.0034.1733.5117,957,228
Apr 13, 201733.9234.3533.9034.3333.665,903,749
Apr 12, 201734.0234.1533.8433.9033.245,468,952
Apr 11, 201733.7234.0433.5333.9533.293,927,631
Apr 10, 201733.7934.0033.6333.8533.196,987,731
Apr 07, 201733.7233.9333.4033.9233.262,881,190
Apr 06, 201733.0533.7632.9233.6833.033,770,705
Apr 05, 201733.2033.2932.8532.8832.242,391,073
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...