Industria de Diseño Textil, S.A. (ITX.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
As of 04:57PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 43.26 | 43.92 | 42.89 | 43.75 | 43.75 | 1,083,880 |
| 18 Apr 2024 | 43.74 | 43.97 | 43.24 | 43.74 | 43.74 | 1,516,752 |
| 17 Apr 2024 | 43.56 | 44.19 | 43.41 | 43.58 | 43.58 | 6,003,648 |
| 16 Apr 2024 | 43.65 | 43.77 | 43.21 | 43.50 | 43.50 | 6,424,810 |
| 15 Apr 2024 | 43.99 | 44.29 | 43.49 | 44.29 | 44.29 | 2,237,136 |
| 12 Apr 2024 | 43.80 | 44.28 | 43.58 | 43.66 | 43.66 | 1,287,982 |
| 11 Apr 2024 | 43.60 | 43.80 | 43.10 | 43.44 | 43.44 | 1,405,656 |
| 10 Apr 2024 | 44.32 | 44.49 | 43.34 | 43.62 | 43.62 | 1,580,283 |
| 09 Apr 2024 | 45.00 | 45.01 | 44.13 | 44.20 | 44.20 | 1,797,942 |
| 08 Apr 2024 | 45.11 | 45.31 | 44.64 | 45.01 | 45.01 | 1,130,325 |
| 05 Apr 2024 | 45.30 | 45.53 | 45.04 | 45.20 | 45.20 | 2,177,839 |
| 04 Apr 2024 | 46.55 | 46.66 | 45.92 | 46.01 | 46.01 | 3,472,168 |
| 03 Apr 2024 | 45.95 | 46.69 | 45.73 | 46.49 | 46.49 | 1,791,487 |
| 02 Apr 2024 | 46.42 | 47.02 | 45.61 | 45.88 | 45.88 | 2,854,488 |
| 28 Mar 2024 | 46.80 | 46.90 | 46.36 | 46.67 | 46.67 | 2,272,957 |
| 27 Mar 2024 | 45.91 | 46.87 | 45.91 | 46.66 | 46.66 | 2,070,148 |
| 26 Mar 2024 | 45.85 | 45.95 | 45.44 | 45.73 | 45.73 | 1,408,194 |
| 25 Mar 2024 | 45.82 | 45.97 | 45.53 | 45.76 | 45.76 | 1,440,196 |
| 22 Mar 2024 | 46.00 | 46.44 | 45.61 | 46.23 | 46.23 | 1,943,621 |
| 21 Mar 2024 | 46.68 | 46.95 | 46.23 | 46.27 | 46.27 | 1,998,975 |
| 20 Mar 2024 | 45.82 | 46.18 | 45.51 | 46.14 | 46.14 | 1,270,488 |
| 19 Mar 2024 | 45.20 | 45.95 | 45.00 | 45.82 | 45.82 | 1,728,216 |
| 18 Mar 2024 | 45.11 | 45.31 | 44.73 | 44.98 | 44.98 | 1,569,931 |
| 15 Mar 2024 | 44.76 | 45.65 | 44.59 | 45.08 | 45.08 | 5,298,403 |
| 14 Mar 2024 | 44.50 | 45.25 | 44.24 | 44.76 | 44.76 | 2,341,361 |
| 13 Mar 2024 | 42.18 | 44.48 | 41.93 | 44.26 | 44.26 | 7,052,469 |
| 12 Mar 2024 | 40.58 | 41.09 | 40.33 | 41.08 | 41.08 | 1,792,141 |
| 11 Mar 2024 | 40.57 | 40.66 | 40.21 | 40.37 | 40.37 | 1,580,499 |
| 08 Mar 2024 | 41.13 | 41.13 | 40.49 | 40.67 | 40.67 | 1,320,051 |
| 07 Mar 2024 | 40.55 | 41.39 | 39.91 | 41.15 | 41.15 | 1,960,963 |
| 06 Mar 2024 | 40.72 | 41.00 | 40.53 | 40.95 | 40.95 | 1,243,887 |
| 05 Mar 2024 | 41.12 | 41.13 | 40.50 | 40.65 | 40.65 | 2,806,753 |
| 04 Mar 2024 | 41.17 | 41.29 | 40.90 | 41.10 | 41.10 | 1,210,774 |
| 01 Mar 2024 | 41.03 | 41.40 | 40.83 | 41.10 | 41.10 | 1,578,887 |
| 29 Feb 2024 | 41.16 | 41.54 | 40.95 | 41.01 | 41.01 | 3,410,040 |
| 28 Feb 2024 | 40.92 | 41.09 | 40.39 | 41.01 | 41.01 | 1,438,929 |
| 27 Feb 2024 | 41.50 | 41.55 | 40.76 | 41.04 | 41.04 | 1,370,414 |
| 26 Feb 2024 | 41.08 | 41.60 | 40.99 | 41.60 | 41.60 | 1,462,144 |
| 23 Feb 2024 | 41.10 | 41.32 | 40.85 | 41.01 | 41.01 | 1,810,161 |
| 22 Feb 2024 | 41.07 | 41.27 | 40.69 | 41.04 | 41.04 | 1,427,077 |
| 21 Feb 2024 | 40.18 | 40.90 | 40.15 | 40.81 | 40.81 | 1,399,007 |
| 20 Feb 2024 | 39.69 | 40.11 | 39.53 | 40.10 | 40.10 | 1,402,638 |
| 19 Feb 2024 | 39.42 | 39.70 | 39.05 | 39.67 | 39.67 | 863,148 |
| 16 Feb 2024 | 39.60 | 39.65 | 39.32 | 39.60 | 39.60 | 1,583,846 |
| 15 Feb 2024 | 39.39 | 39.46 | 39.01 | 39.39 | 39.39 | 1,155,667 |
| 14 Feb 2024 | 39.04 | 39.46 | 38.93 | 39.21 | 39.21 | 1,379,236 |
| 13 Feb 2024 | 39.30 | 39.37 | 38.79 | 39.11 | 39.11 | 1,918,129 |
| 12 Feb 2024 | 39.21 | 39.48 | 38.99 | 39.42 | 39.42 | 878,800 |
| 09 Feb 2024 | 38.93 | 39.06 | 38.56 | 39.06 | 39.06 | 2,583,257 |
| 08 Feb 2024 | 38.65 | 39.02 | 38.48 | 38.88 | 38.88 | 1,451,262 |
| 07 Feb 2024 | 38.96 | 39.00 | 38.41 | 38.50 | 38.50 | 1,798,442 |
| 06 Feb 2024 | 39.17 | 39.20 | 38.72 | 39.07 | 39.07 | 1,228,783 |
| 05 Feb 2024 | 39.59 | 39.73 | 38.64 | 38.81 | 38.81 | 1,708,008 |
| 02 Feb 2024 | 39.80 | 40.09 | 39.28 | 39.63 | 39.63 | 1,487,416 |
| 01 Feb 2024 | 39.62 | 39.80 | 39.33 | 39.55 | 39.55 | 1,733,914 |
| 31 Jan 2024 | 39.32 | 40.12 | 39.30 | 39.71 | 39.71 | 2,393,368 |
| 30 Jan 2024 | 39.01 | 40.06 | 39.00 | 40.00 | 40.00 | 1,695,740 |
| 29 Jan 2024 | 38.75 | 39.03 | 38.61 | 38.92 | 38.92 | 1,235,646 |
| 26 Jan 2024 | 39.05 | 39.33 | 38.57 | 38.87 | 38.87 | 1,695,816 |
| 25 Jan 2024 | 39.03 | 39.16 | 38.61 | 39.14 | 39.14 | 1,175,771 |
| 24 Jan 2024 | 38.37 | 39.01 | 38.29 | 39.01 | 39.01 | 1,716,357 |
| 23 Jan 2024 | 39.25 | 39.29 | 38.28 | 38.34 | 38.34 | 1,783,123 |
| 22 Jan 2024 | 39.08 | 39.20 | 38.88 | 39.12 | 39.12 | 1,163,221 |
| 19 Jan 2024 | 38.90 | 39.05 | 38.69 | 38.87 | 38.87 | 1,812,822 |
| 18 Jan 2024 | 38.53 | 38.74 | 38.26 | 38.63 | 38.63 | 3,810,433 |
| 17 Jan 2024 | 38.50 | 38.55 | 38.10 | 38.42 | 38.42 | 1,643,422 |
| 16 Jan 2024 | 38.64 | 38.82 | 38.10 | 38.76 | 38.76 | 1,299,179 |
| 15 Jan 2024 | 38.99 | 39.05 | 38.64 | 38.89 | 38.89 | 978,532 |
| 12 Jan 2024 | 38.17 | 39.25 | 38.17 | 39.04 | 39.04 | 1,767,751 |
| 11 Jan 2024 | 38.50 | 38.78 | 38.15 | 38.19 | 38.19 | 1,726,950 |
| 10 Jan 2024 | 37.98 | 38.26 | 37.90 | 38.26 | 38.26 | 1,161,134 |
| 09 Jan 2024 | 38.12 | 38.70 | 37.34 | 37.81 | 37.81 | 2,224,766 |
| 08 Jan 2024 | 37.61 | 38.07 | 37.25 | 38.07 | 38.07 | 942,874 |
| 05 Jan 2024 | 37.69 | 37.83 | 37.13 | 37.62 | 37.62 | 1,468,605 |
| 04 Jan 2024 | 37.94 | 38.55 | 37.68 | 38.01 | 38.01 | 1,248,926 |
| 03 Jan 2024 | 39.03 | 39.19 | 37.80 | 37.95 | 37.95 | 1,993,687 |
| 02 Jan 2024 | 39.67 | 39.85 | 38.91 | 39.15 | 39.15 | 2,257,047 |
| 29 Dec 2023 | 39.38 | 39.67 | 39.34 | 39.43 | 39.43 | 866,216 |
| 28 Dec 2023 | 39.25 | 39.39 | 39.14 | 39.38 | 39.38 | 785,538 |
| 27 Dec 2023 | 39.17 | 39.38 | 38.97 | 39.25 | 39.25 | 999,104 |
| 22 Dec 2023 | 39.00 | 39.26 | 38.82 | 39.05 | 39.05 | 853,424 |
| 21 Dec 2023 | 39.05 | 39.28 | 38.89 | 39.15 | 39.15 | 1,034,760 |
| 20 Dec 2023 | 38.99 | 39.09 | 38.59 | 39.09 | 39.09 | 1,399,368 |
| 19 Dec 2023 | 38.50 | 39.03 | 38.14 | 38.94 | 38.94 | 1,553,736 |
| 18 Dec 2023 | 38.27 | 38.58 | 38.19 | 38.41 | 38.41 | 2,688,944 |
| 15 Dec 2023 | 38.90 | 38.96 | 38.25 | 38.41 | 38.41 | 7,188,125 |
| 14 Dec 2023 | 38.80 | 39.00 | 38.15 | 38.61 | 38.61 | 2,807,935 |
| 13 Dec 2023 | 38.18 | 39.00 | 37.61 | 38.21 | 38.21 | 7,856,168 |
| 12 Dec 2023 | 38.16 | 38.46 | 38.04 | 38.30 | 38.30 | 1,824,661 |
| 11 Dec 2023 | 37.90 | 38.24 | 37.74 | 38.16 | 38.16 | 2,888,091 |
| 08 Dec 2023 | 37.50 | 37.91 | 37.41 | 37.88 | 37.88 | 1,631,510 |
| 07 Dec 2023 | 37.89 | 38.16 | 37.43 | 37.49 | 37.49 | 2,111,580 |
| 06 Dec 2023 | 38.25 | 38.28 | 37.71 | 38.00 | 38.00 | 2,421,196 |
| 05 Dec 2023 | 38.32 | 38.73 | 38.28 | 38.53 | 38.53 | 1,993,975 |
| 04 Dec 2023 | 38.22 | 38.60 | 38.16 | 38.37 | 38.37 | 1,676,401 |
| 01 Dec 2023 | 37.83 | 38.31 | 37.83 | 38.31 | 38.31 | 1,818,269 |
| 30 Nov 2023 | 37.52 | 37.98 | 37.43 | 37.83 | 37.83 | 3,932,506 |
| 29 Nov 2023 | 37.30 | 37.68 | 37.18 | 37.54 | 37.54 | 1,253,284 |
| 28 Nov 2023 | 37.00 | 37.29 | 36.78 | 37.22 | 37.22 | 1,546,222 |
| 27 Nov 2023 | 37.09 | 37.52 | 37.05 | 37.14 | 37.14 | 2,181,792 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.