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

MCE - MCE Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202023,9224,8023,8324,7524,751.535.137
26 mag 202023,8824,2023,7723,8323,834.051.153
25 mag 202023,4523,6823,3023,5523,551.426.001
22 mag 202023,0623,5722,9723,1523,151.644.824
21 mag 202023,1423,6722,6823,2823,283.387.460
20 mag 202023,0423,5922,7323,3523,353.173.634
19 mag 202023,7023,9022,6623,0623,064.219.563
18 mag 202022,8523,6522,4623,5023,506.674.266
15 mag 202022,7523,0522,1722,4422,442.896.518
14 mag 202023,1523,4322,1822,5822,584.308.953
13 mag 202024,0924,1523,5123,5423,543.984.341
12 mag 202023,1324,4623,1024,3324,333.867.824
11 mag 202023,1923,5222,7623,1123,111.932.385
08 mag 202023,4923,6022,7823,1223,122.731.032
07 mag 202022,6023,4322,3823,3823,383.320.015
06 mag 202021,8922,5221,5822,2222,223.494.645
05 mag 202022,2722,2721,5421,9021,904.468.362
04 mag 202022,8022,8521,7521,7521,756.416.566
30 apr 202024,3524,7223,2223,2523,257.256.565
29 apr 202023,4024,2022,9624,0924,093.629.237
28 apr 202023,7923,9023,0523,3223,323.317.663
27 apr 202023,6023,8523,5523,7823,782.098.429
24 apr 202023,2523,3722,7522,9922,993.049.731
23 apr 202024,3324,3923,3623,4523,452.926.013
22 apr 202024,3724,4724,0024,0024,002.613.264
21 apr 202024,6024,9024,3524,3524,352.267.560
20 apr 202025,7225,7424,5325,0625,062.230.076
17 apr 202024,9226,2724,9025,5525,554.969.533
16 apr 202025,8125,9324,1124,4724,473.437.400
15 apr 202025,8426,1725,1825,7625,764.617.821
14 apr 202025,5026,7125,4926,3626,366.121.533
09 apr 202024,7425,7324,2225,2625,263.301.216
08 apr 202024,2524,5523,9624,3424,343.602.602
07 apr 202023,8525,0823,8524,4924,494.148.367
06 apr 202022,6323,6922,5023,3023,303.449.622
03 apr 202021,9022,1821,6621,9821,983.438.391
02 apr 202022,5422,7921,5621,8821,884.578.737
01 apr 202023,4123,6322,3922,5122,513.912.708
31 mar 202022,9523,6622,8023,6623,664.444.820
30 mar 202022,9023,2422,4322,7122,712.183.056
27 mar 202023,6723,8422,4222,9922,994.039.260
26 mar 202023,0024,0022,1124,0024,004.309.270
25 mar 202023,9824,8722,7723,5023,504.917.342
24 mar 202021,7023,5721,6823,5723,574.466.238
23 mar 202021,0021,2420,1021,0021,004.616.335
20 mar 202021,6922,2921,2721,5821,586.456.103
19 mar 202020,7022,3020,2320,7520,755.367.524
18 mar 202020,0121,5019,8720,7220,728.101.019
17 mar 202020,7921,2819,4021,0621,066.017.920
16 mar 202019,9520,7718,5020,1720,1712.471.279
13 mar 202024,8524,8520,3621,3021,309.845.136
12 mar 202022,1122,9220,4521,0721,0711.062.696
11 mar 202024,3824,5623,3423,5523,558.091.860
10 mar 202025,6225,8924,1624,3224,326.219.333
09 mar 202025,0826,1024,4725,5125,5110.435.095
06 mar 202027,2027,2826,5926,8426,845.205.903
05 mar 202028,3628,4827,5027,6927,694.480.475
04 mar 202027,8928,5027,7328,2628,263.688.981
03 mar 202028,2728,6027,7127,9227,924.704.717
02 mar 202028,4828,7927,6627,9127,914.774.348
28 feb 202027,1828,2326,9428,1328,1311.022.874
27 feb 202028,6628,7027,6728,1028,105.951.611
26 feb 202029,0729,3528,2429,2529,253.745.595
25 feb 202029,7229,7229,1229,3129,315.311.430
24 feb 202030,8030,8529,4529,6229,624.688.368
21 feb 202031,5132,0431,4431,5931,592.443.524
20 feb 202032,1832,2831,4731,5831,583.397.660
19 feb 202031,7832,1431,6632,0832,082.155.215
18 feb 202031,3031,7931,2931,7031,702.274.791
17 feb 202031,5031,5731,2431,4831,482.276.638
14 feb 202031,0531,5631,0531,4331,432.181.226
13 feb 202031,4531,4630,7331,2531,252.998.460
12 feb 202031,8731,9831,4631,5031,502.609.203
11 feb 202031,9232,0231,7932,0032,002.890.203
10 feb 202031,8331,8531,6131,8531,851.303.455
07 feb 202031,8931,9531,6231,8931,892.231.052
06 feb 202031,5532,0531,4431,9631,962.768.013
05 feb 202031,3131,5230,9931,4331,432.486.221
04 feb 202030,7231,4830,7131,2631,263.094.659
03 feb 202030,4530,6730,3330,5530,552.040.152
31 gen 202030,9931,1530,3430,3730,373.295.659
30 gen 202030,7231,1630,6530,9230,922.213.553
29 gen 202030,8831,0430,7931,0331,032.219.489
28 gen 202030,4631,0030,3330,9330,932.380.198
27 gen 202030,7430,9630,3630,4630,462.341.860
24 gen 202031,1131,6231,0331,1431,142.364.896
23 gen 202030,8731,2730,8531,0231,024.686.001
22 gen 202031,3031,3130,7831,0331,032.027.715
21 gen 202030,9331,2930,7331,2831,284.076.884
20 gen 202031,5831,7031,1331,1831,182.152.614
17 gen 202031,3831,7931,3831,7531,754.317.965
16 gen 202031,3831,4431,1631,2831,283.854.800
15 gen 202031,6031,6931,1531,3831,383.120.130
14 gen 202031,4531,7031,2131,5031,502.648.717
13 gen 202031,6331,7231,3931,5931,592.237.383
10 gen 202031,8731,9931,5731,5731,571.893.891
09 gen 202032,0832,1931,8331,8731,872.545.454
08 gen 202031,7232,0931,6432,0032,002.754.224
07 gen 202031,6031,9931,6031,9331,932.521.921
06 gen 202031,5831,6831,3231,5331,533.310.586
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità