Italia markets close in 3 hours 50 minutes

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

MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
24,57-0,42 (-1,68%)
Al 1:25PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 202124,6924,7824,4524,5724,57508.756
27 gen 202125,1125,1824,7324,9924,992.782.662
26 gen 202124,8225,2124,7225,0625,062.188.978
25 gen 202125,6425,6424,8124,8424,844.133.759
22 gen 202125,9926,0925,4125,5925,591.802.444
21 gen 202126,1926,3025,9725,9825,981.865.623
20 gen 202125,8226,1725,7726,1726,173.557.628
19 gen 202126,3026,3925,8225,9625,961.318.462
18 gen 202126,0026,2325,9126,2026,20826.518
15 gen 202126,1226,3025,7926,0626,064.107.907
14 gen 202125,7426,5425,7026,3226,323.111.917
13 gen 202126,1626,2025,4125,7825,783.365.287
12 gen 202126,3026,5526,0626,1126,118.656.309
11 gen 202126,5726,7026,1326,2226,223.770.678
08 gen 202126,5026,7226,3426,7226,722.326.181
07 gen 202126,5726,5725,9326,2326,232.536.892
06 gen 202125,9226,4825,5326,4026,402.448.623
05 gen 202125,7025,9725,5125,7525,751.845.863
04 gen 202126,4326,4325,7125,8425,848.746.087
31 dic 202026,2026,2426,0426,0426,04617.064
30 dic 202026,3826,4926,2226,3926,391.268.887
29 dic 202026,7126,8026,2826,3626,361.079.764
28 dic 202026,0526,5825,8726,3326,331.393.086
24 dic 202025,9725,9825,7825,9525,95367.505
23 dic 202025,7325,9525,6225,8725,874.307.866
22 dic 202025,5025,8025,3725,7625,763.894.735
21 dic 202025,7025,7524,9325,3225,323.342.608
18 dic 202026,5026,6826,1426,1626,166.972.934
17 dic 202026,7026,8726,4526,5526,552.277.608
16 dic 202026,9426,9626,4626,5626,565.397.618
15 dic 202027,6327,6926,4526,7726,774.031.593
14 dic 202026,8427,4926,8127,4527,4513.074.586
11 dic 202026,6426,6826,0626,4026,402.624.106
10 dic 202027,0927,1926,5326,7226,724.180.180
09 dic 202027,2527,3026,8727,1427,143.156.089
08 dic 202027,5227,5926,8226,8826,883.768.106
07 dic 202027,2927,6527,1527,6027,601.725.652
04 dic 202027,7527,9027,4527,7427,742.369.401
03 dic 202027,8927,9427,6127,6527,652.498.176
02 dic 202027,6928,0827,6727,9227,923.106.368
01 dic 202027,9228,0527,7327,8327,832.732.032
30 nov 202028,0328,1727,7727,8527,856.741.621
27 nov 202027,8628,2827,7028,2828,283.424.691
26 nov 202028,2028,2127,9328,0128,011.474.819
25 nov 202027,9728,2527,8828,1028,103.076.817
24 nov 202027,3928,0427,3927,9827,983.018.166
23 nov 202027,5027,8527,1927,1927,192.426.860
20 nov 202026,9527,5026,9027,2427,245.358.726
19 nov 202027,1027,2426,8026,9726,9711.551.302
18 nov 202027,1827,4427,0227,3327,332.376.603
17 nov 202027,5527,5627,0227,1827,183.958.143
16 nov 202027,0027,9026,8127,5327,534.718.760
13 nov 202026,3826,7826,2426,6726,672.272.596
12 nov 202026,6426,8326,3126,3926,395.281.649
11 nov 202027,3327,7026,8326,8326,837.690.900
10 nov 202026,4227,4426,4227,2727,2713.043.946
09 nov 202023,5327,2423,5026,4926,4918.914.343
06 nov 202023,0923,3222,7923,2323,2324.848.658
05 nov 202022,7023,3022,6323,2323,2327.650.578
04 nov 202021,6022,6421,5122,6022,6033.721.997
03 nov 202021,4422,3021,2222,2122,2140.815.409
02 nov 202021,2921,5820,9021,3921,3924.987.215
30 ott 202021,1021,5021,0221,1921,198.591.109
29 ott 202021,5121,8120,8621,3721,374.645.822
29 ott 20200.35 Dividendo
28 ott 202022,2022,2621,5121,8321,485.061.414
27 ott 202023,6023,6222,5822,6222,262.980.380
26 ott 202023,8624,0923,4823,5323,154.631.780
23 ott 202023,9324,3523,7124,1923,8024.649.488
22 ott 202023,8424,3923,6523,8923,5128.275.639
21 ott 202024,1924,2023,8423,9723,5931.790.882
20 ott 202023,6724,2423,6024,0023,6245.772.197
19 ott 202024,0024,2023,7723,8823,5024.478.324
16 ott 202023,6623,8723,3923,5023,127.837.887
15 ott 202023,7723,7723,2723,4723,092.903.722
14 ott 202024,1324,3524,0024,0423,651.415.239
13 ott 202024,0924,2423,9524,1323,742.276.002
12 ott 202024,3024,3024,0624,2323,843.204.898
09 ott 202024,1324,3624,1124,2623,871.985.183
08 ott 202024,3424,4124,1424,1823,791.656.248
07 ott 202024,4024,4024,0024,2323,842.967.366
06 ott 202024,3624,6324,1424,4124,023.062.376
05 ott 202024,3524,4124,1024,3123,922.594.381
02 ott 202024,0724,2223,8024,1023,713.285.971
01 ott 202024,1024,4323,9124,3023,912.542.675
30 set 202023,7223,9323,3923,8023,422.485.742
29 set 202023,9424,1823,7923,9423,561.991.485
28 set 202023,6524,1123,4323,9923,612.172.575
25 set 202023,3923,4222,9623,4223,043.603.398
24 set 202024,0024,1423,2823,4823,104.877.979
23 set 202024,3024,7124,1024,2423,853.275.072
22 set 202024,4424,5023,9323,9523,573.225.555
21 set 202024,6424,6924,0624,3123,924.185.876
18 set 2020------
17 set 202025,4525,8025,1825,4625,053.570.095
16 set 202024,6526,0224,6325,8125,407.456.519
15 set 202023,1724,0923,1223,8823,504.215.218
14 set 202023,2023,2722,6722,7122,352.434.644
11 set 202023,1723,3723,0823,2522,882.294.916
10 set 202022,8623,3322,8023,2522,882.017.145
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...