Italia markets closed

Industria de Diseño Textil, S.A. (1ITX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
45,35-0,71 (-1,54%)
Alla chiusura: 05:16PM CEST
Periodo di tempo:
02 lug 2023 - 02 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202445,2245,2245,2245,3545,3525
01 lug 202446,5246,5246,5246,0646,06534
28 giu 202446,5046,6446,1046,3046,30250
27 giu 202446,5246,5246,5246,5246,52-
26 giu 202446,6946,6946,6946,6946,69-
25 giu 202446,9446,9446,9446,7546,75250
24 giu 202446,6047,1646,6047,2947,2999
21 giu 202447,0447,2347,0446,8046,8041
20 giu 202447,1747,5447,1747,4247,42602
19 giu 202447,0647,0647,0646,7346,73100
18 giu 202446,4446,7346,4446,8946,89173
17 giu 202446,3546,3546,0046,3046,3078
14 giu 202446,3046,3045,7445,8545,85334
13 giu 202446,1246,1246,1246,1546,1560
12 giu 202446,4346,4346,4346,4346,43-
11 giu 202445,3545,5045,3545,3345,33313
10 giu 202445,2645,4945,2645,6245,62126
07 giu 202446,1046,1045,5045,4845,48313
06 giu 202445,7046,2645,7046,1046,10282
05 giu 202446,1746,1745,6745,5445,54128
04 giu 202444,0244,0244,0144,0644,0663
03 giu 202443,8344,0843,8343,9443,94190
31 mag 202444,2244,2243,4543,5043,50124
30 mag 202444,4044,4044,4044,4044,40-
29 mag 202443,7243,7343,4543,5843,58358
28 mag 202444,2444,2444,2443,6143,6190
27 mag 202444,1044,5644,1044,7244,72314
24 mag 202444,2244,2244,2244,2244,22-
23 mag 202443,9844,4043,9844,2044,20189
22 mag 202443,4243,4243,4243,5943,599
21 mag 202443,5543,5943,5543,4243,4239
20 mag 202443,4543,4543,4543,4543,45-
17 mag 202443,4143,4143,3443,2043,2035
16 mag 202444,0144,0143,9043,3743,3758
15 mag 202443,6543,7743,5643,9043,90498
14 mag 202443,3543,3543,3543,4743,4715
13 mag 202443,4043,4043,3943,3043,30163
10 mag 202442,5842,5842,5843,0643,062
09 mag 202442,4942,8142,4942,6942,6954
08 mag 202443,2643,6843,2643,5243,52182
07 mag 202443,0843,2443,0843,1243,12139
06 mag 202442,7642,7642,7642,7642,76-
03 mag 202442,6342,8242,6342,6042,60311
02 mag 202442,8742,9642,4042,6642,66836
30 apr 202443,3743,3743,0042,6142,61141
29 apr 202444,7444,7443,8443,9843,98429
29 apr 20240.6237 Dividendo
26 apr 202445,4745,4745,4745,4244,8040
25 apr 202444,5344,5344,5344,5343,92-
24 apr 202445,7045,7045,1345,2244,60167
23 apr 202445,6845,6845,6845,9745,3427
22 apr 202444,4744,6044,3744,6544,04140
19 apr 202443,6343,8743,6343,8643,26615
18 apr 202443,2644,0643,2643,9543,35379
17 apr 202443,5243,5243,5243,5242,92-
16 apr 202443,4243,4243,2643,3942,79106
15 apr 202444,1444,1444,1444,1443,53-
12 apr 202442,0343,9742,0343,6743,072.024
11 apr 202443,5043,5843,4743,5442,941.137
10 apr 202444,0044,0043,5143,6943,09290
09 apr 202445,3045,3044,6244,3043,69134
08 apr 202445,0045,3044,9945,0244,401.347
05 apr 202445,2945,2945,2045,2244,60260
04 apr 202446,0846,0846,0846,0045,3747
03 apr 202446,5146,5146,5146,5145,87-
02 apr 202446,6346,6345,8845,7745,14253
28 mar 202446,8646,8646,5646,7746,13306
27 mar 202446,3046,9646,3046,8046,16227
26 mar 202445,6145,8045,6145,8045,17387
25 mar 202445,9745,9745,8245,7945,16354
22 mar 202446,0546,3046,0546,2445,61127
21 mar 202446,8446,8446,2946,4445,801.249
20 mar 202446,1746,1746,1746,1745,54-
19 mar 202445,4145,9645,1845,9745,34356
18 mar 202445,0245,3644,8844,9044,28142
15 mar 202445,3045,4645,1645,2944,67761
14 mar 202444,3845,2044,3844,7444,132.026
13 mar 202442,2544,7042,2544,4243,812.084
12 mar 202440,7040,7040,5341,0140,45217
11 mar 202440,6840,6840,2340,2939,74143
08 mar 202440,8840,8840,8840,6340,07270
07 mar 202441,1941,1941,1941,1940,62-
06 mar 202440,7541,0240,7540,7940,23246
05 mar 202440,5840,5840,5840,6540,0942
04 mar 202440,9040,9040,9041,2540,681
01 mar 202441,3641,3641,0841,0440,48694
29 feb 202441,2841,2841,2841,2840,71-
28 feb 202441,0741,0741,0740,9940,4376
27 feb 202441,5741,5741,5741,2840,7125
26 feb 202441,6741,6741,6741,6841,1143
23 feb 202441,2441,2441,2441,2440,67-
22 feb 202440,8640,8640,8641,0240,46138
21 feb 202440,1040,1040,1040,7640,20300
20 feb 202439,6639,6639,6640,0739,5270
19 feb 202439,6739,6739,6739,6739,13-
16 feb 202439,5939,5939,5939,4738,9340
15 feb 202439,3439,3439,3439,2938,755
14 feb 202439,2839,2839,2839,1838,641
13 feb 202439,0639,0639,0039,0038,4641
12 feb 202439,0639,0639,0639,4338,8930
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...