La bourse est fermée

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

MCE - MCE Prix différé. Devise en EUR
Ajouter à la liste dynamique
46,67+0,01 (+0,02 %)
À la clôture : 05:35PM CET
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202446,8046,9046,3646,6746,672 272 957
27 mars 202445,9146,8745,9146,6646,662 070 148
26 mars 202445,8545,9545,4445,7345,731 408 194
25 mars 202445,8245,9745,5345,7645,761 440 196
22 mars 202446,0046,4445,6146,2346,231 943 621
21 mars 202446,6846,9546,2346,2746,271 998 975
20 mars 202445,8246,1845,5146,1446,141 270 488
19 mars 202445,2045,9545,0045,8245,821 728 216
18 mars 202445,1145,3144,7344,9844,981 569 931
15 mars 202444,7645,6544,5945,0845,085 298 403
14 mars 202444,5045,2544,2444,7644,762 341 361
13 mars 202442,1844,4841,9344,2644,267 052 469
12 mars 202440,5841,0940,3341,0841,081 792 141
11 mars 202440,5740,6640,2140,3740,371 580 499
08 mars 202441,1341,1340,4940,6740,671 320 051
07 mars 202440,5541,3939,9141,1541,151 960 963
06 mars 202440,7241,0040,5340,9540,951 243 887
05 mars 202441,1241,1340,5040,6540,652 806 753
04 mars 202441,1741,2940,9041,1041,101 210 774
01 mars 202441,0341,4040,8341,1041,101 578 887
29 févr. 202441,1641,5440,9541,0141,013 410 040
28 févr. 202440,9241,0940,3941,0141,011 438 929
27 févr. 202441,5041,5540,7641,0441,041 370 414
26 févr. 202441,0841,6040,9941,6041,601 462 144
23 févr. 202441,1041,3240,8541,0141,011 810 161
22 févr. 202441,0741,2740,6941,0441,041 427 077
21 févr. 202440,1840,9040,1540,8140,811 399 007
20 févr. 202439,6940,1139,5340,1040,101 402 638
19 févr. 202439,4239,7039,0539,6739,67863 148
16 févr. 202439,6039,6539,3239,6039,601 583 846
15 févr. 202439,3939,4639,0139,3939,391 155 667
14 févr. 202439,0439,4638,9339,2139,211 379 236
13 févr. 202439,3039,3738,7939,1139,111 918 129
12 févr. 202439,2139,4838,9939,4239,42878 800
09 févr. 202438,9339,0638,5639,0639,062 583 257
08 févr. 202438,6539,0238,4838,8838,881 451 262
07 févr. 202438,9639,0038,4138,5038,501 798 442
06 févr. 202439,1739,2038,7239,0739,071 228 783
05 févr. 202439,5939,7338,6438,8138,811 708 008
02 févr. 202439,8040,0939,2839,6339,631 487 416
01 févr. 202439,6239,8039,3339,5539,551 733 914
31 janv. 202439,3240,1239,3039,7139,712 393 368
30 janv. 202439,0140,0639,0040,0040,001 695 740
29 janv. 202438,7539,0338,6138,9238,921 235 646
26 janv. 202439,0539,3338,5738,8738,871 695 816
25 janv. 202439,0339,1638,6139,1439,141 175 771
24 janv. 202438,3739,0138,2939,0139,011 716 357
23 janv. 202439,2539,2938,2838,3438,341 783 123
22 janv. 202439,0839,2038,8839,1239,121 163 221
19 janv. 202438,9039,0538,6938,8738,871 812 822
18 janv. 202438,5338,7438,2638,6338,633 810 433
17 janv. 202438,5038,5538,1038,4238,421 643 422
16 janv. 202438,6438,8238,1038,7638,761 299 179
15 janv. 202438,9939,0538,6438,8938,89978 532
12 janv. 202438,1739,2538,1739,0439,041 767 751
11 janv. 202438,5038,7838,1538,1938,191 726 950
10 janv. 202437,9838,2637,9038,2638,261 161 134
09 janv. 202438,1238,7037,3437,8137,812 224 766
08 janv. 202437,6138,0737,2538,0738,07942 874
05 janv. 202437,6937,8337,1337,6237,621 468 605
04 janv. 202437,9438,5537,6838,0138,011 248 926
03 janv. 202439,0339,1937,8037,9537,951 993 687
02 janv. 202439,6739,8538,9139,1539,152 257 047
29 déc. 202339,3839,6739,3439,4339,43866 216
28 déc. 202339,2539,3939,1439,3839,38785 538
27 déc. 202339,1739,3838,9739,2539,25999 104
22 déc. 202339,0039,2638,8239,0539,05853 424
21 déc. 202339,0539,2838,8939,1539,151 034 760
20 déc. 202338,9939,0938,5939,0939,091 399 368
19 déc. 202338,5039,0338,1438,9438,941 553 736
18 déc. 202338,2738,5838,1938,4138,412 688 944
15 déc. 202338,9038,9638,2538,4138,417 188 125
14 déc. 202338,8039,0038,1538,6138,612 807 935
13 déc. 202338,1839,0037,6138,2138,217 856 168
12 déc. 202338,1638,4638,0438,3038,301 824 661
11 déc. 202337,9038,2437,7438,1638,162 888 091
08 déc. 202337,5037,9137,4137,8837,881 631 510
07 déc. 202337,8938,1637,4337,4937,492 111 580
06 déc. 202338,2538,2837,7138,0038,002 421 196
05 déc. 202338,3238,7338,2838,5338,531 993 975
04 déc. 202338,2238,6038,1638,3738,371 676 401
01 déc. 202337,8338,3137,8338,3138,311 818 269
30 nov. 202337,5237,9837,4337,8337,833 932 506
29 nov. 202337,3037,6837,1837,5437,541 253 284
28 nov. 202337,0037,2936,7837,2237,221 546 222
27 nov. 202337,0937,5237,0537,1437,142 181 792
24 nov. 202337,0037,2636,9337,2637,261 221 468
23 nov. 202336,9837,0536,7336,9436,944 120 131
22 nov. 202337,0037,0736,4436,8736,871 753 885
21 nov. 202336,3636,9836,2836,8836,882 172 273
20 nov. 202335,7936,4135,7336,3336,335 338 916
17 nov. 202335,2435,7835,1435,6635,665 486 832
16 nov. 202335,4835,5035,0235,1135,111 536 736
15 nov. 202334,9935,3834,7635,3435,342 084 022
14 nov. 202334,5534,9334,3734,9334,932 476 380
13 nov. 202334,5634,6034,1934,4034,401 774 532
10 nov. 202334,2434,6034,1234,2734,271 631 927
09 nov. 202333,9834,6533,8434,5034,502 205 154
08 nov. 202333,3634,2333,2934,0134,017 430 653
07 nov. 202333,0733,4833,0733,4133,412 436 149
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...