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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201925.2525.6525.2325.5025.502,002,518
Jun 25, 201925.5525.5525.1025.2425.244,071,284
Jun 24, 201925.5225.8125.4225.4925.494,794,314
Jun 21, 201925.0325.4725.0125.4725.476,145,547
Jun 20, 201925.1425.3024.9224.9324.933,033,023
Jun 19, 201925.0525.1324.7025.0025.003,279,769
Jun 18, 201924.8425.2324.5124.9624.963,506,114
Jun 17, 201925.1025.1024.7424.8824.882,532,174
Jun 14, 201925.0025.1124.8425.0025.002,046,619
Jun 13, 201925.0525.3924.9625.1125.114,370,327
Jun 12, 201925.6025.7024.6625.0225.027,263,704
Jun 11, 201925.4025.5325.1525.2825.284,467,537
Jun 10, 201925.2025.4325.1825.4325.431,592,210
Jun 07, 201925.0225.4125.0025.0825.083,639,214
Jun 06, 201925.0025.1124.7524.9224.924,087,512
Jun 05, 201924.8025.0824.7124.8924.895,315,351
Jun 04, 201924.1324.9024.0524.8324.835,100,682
Jun 03, 201923.9424.4323.7724.4324.432,575,408
May 31, 201924.5524.7323.9224.0524.056,106,710
May 30, 201924.9625.0824.8224.9624.963,315,793
May 29, 201924.8524.9924.6324.8724.875,217,354
May 28, 201925.2025.3524.9425.1425.143,870,617
May 27, 201925.0825.2024.9225.0625.06987,208
May 24, 201924.8725.1924.8724.9324.932,600,144
May 23, 201925.0725.2224.5824.7924.793,803,777
May 22, 201925.0225.4325.0125.2925.292,264,561
May 21, 201925.1125.2524.6625.1725.173,278,447
May 20, 201925.5625.5624.8824.9524.957,202,169
May 17, 201925.6625.7425.1925.3925.394,626,638
May 16, 201925.2925.8025.1525.7225.724,779,489
May 15, 201925.2925.3124.9725.3025.303,128,943
May 14, 201925.0225.1624.9325.1225.122,020,077
May 13, 201925.0525.1224.8424.9524.958,662,668
May 10, 201925.2525.4225.0825.1925.194,173,851
May 09, 201925.2025.3024.9825.1525.1531,500,875
May 08, 201925.4825.7225.2625.4325.4336,458,612
May 07, 201925.9626.2725.4625.4825.4828,947,651
May 06, 201925.7726.1325.6126.0526.0519,384,391
May 03, 201926.0826.4726.0226.2926.2920,990,800
May 02, 201926.8126.8526.1826.1826.1822,917,974
Apr 30, 201926.4326.9726.3226.9726.9723,655,919
Apr 29, 201926.3626.5026.1126.5026.502,727,155
Apr 29, 20190.44 Dividend
Apr 26, 201926.9827.1126.6626.9526.513,009,703
Apr 25, 201927.5227.6326.5826.9926.5538,260,264
Apr 24, 201927.6927.9327.6027.7027.2552,714,034
Apr 23, 201927.8528.0027.5227.8427.3923,059,220
Apr 18, 201927.3428.1427.3328.0027.5429,017,538
Apr 17, 201927.1027.4426.9627.3026.8517,380,563
Apr 16, 201926.5627.1426.5627.0326.5926,175,250
Apr 15, 201926.4426.5726.3326.5426.112,858,833
Apr 12, 201926.5426.5726.2526.3025.872,448,722
Apr 11, 201926.6826.7526.5126.5926.1613,321,946
Apr 10, 201926.5426.7126.4826.5426.111,542,578
Apr 09, 201926.6426.9526.4426.5026.072,004,710
Apr 08, 201926.6626.8126.5826.6026.172,275,250
Apr 05, 201927.0027.0126.7026.7026.264,908,740
Apr 04, 201926.7326.9826.6726.9026.462,518,368
Apr 03, 201926.6426.8026.5826.6426.212,990,779
Apr 02, 201926.2926.5226.1626.3025.879,811,194
Apr 01, 201926.3726.4926.0526.0925.664,853,752
Mar 29, 201926.1626.3726.0726.2025.772,657,319
Mar 28, 201925.8926.2325.8925.9425.522,730,122
Mar 27, 201926.2426.3025.8225.9025.484,747,647
Mar 26, 201925.9026.5225.9026.4326.001,968,769
Mar 25, 201926.0126.1025.5125.9225.506,336,448
Mar 22, 201926.4326.6026.0526.2725.8414,600,999
Mar 21, 201926.1426.3625.8126.2925.862,929,277
Mar 20, 201926.5726.7726.1026.1025.673,233,982
Mar 19, 201926.2326.6326.2026.5926.162,763,526
Mar 18, 201925.8726.2025.7926.2025.774,013,783
Mar 15, 201925.0125.9625.0125.9625.5410,069,397
Mar 14, 201924.9025.4924.9025.0724.665,140,187
Mar 13, 201925.3025.3624.6625.1024.699,422,871
Mar 12, 201926.6126.6726.2626.2725.843,542,968
Mar 11, 201926.3026.4426.0826.3625.933,062,951
Mar 08, 201926.6026.6626.1826.4125.983,007,042
Mar 07, 201926.9827.0626.6526.8626.422,848,656
Mar 06, 201926.7027.0726.6426.9126.473,418,257
Mar 05, 201926.9326.9326.4626.7926.353,392,440
Mar 04, 201926.9327.0026.5726.8626.422,431,109
Mar 01, 201926.6626.9426.5326.7526.313,064,517
Feb 28, 201925.9226.6325.9026.5426.113,276,999
Feb 27, 201926.2026.2225.8926.0225.603,094,072
Feb 26, 201925.5026.2925.4926.2325.803,462,443
Feb 25, 201925.6925.8125.2925.4925.073,089,300
Feb 22, 201925.4825.6425.3725.5325.112,252,792
Feb 21, 201925.4225.5825.2325.4325.015,971,098
Feb 20, 201925.6725.8925.4525.4825.063,252,980
Feb 19, 201925.8625.8825.5125.7725.353,368,054
Feb 18, 201925.5025.8325.2725.6425.223,638,935
Feb 15, 201924.8025.6024.6425.5925.174,511,509
Feb 14, 201925.0825.1624.8224.8224.414,730,077
Feb 13, 201924.9525.0824.8724.9224.514,108,763
Feb 12, 201924.6125.1124.6124.9724.563,625,246
Feb 11, 201924.2024.5524.1724.5524.151,977,995
Feb 08, 201924.4224.4624.0324.1323.743,024,087
Feb 07, 201924.7825.0124.4824.4824.083,933,147
Feb 06, 201925.1025.1324.8224.9124.502,046,238
Feb 05, 201924.3325.1524.2125.0424.633,412,713
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...