ITX.MC: Industria de Diseño Textil, S.A. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.6618

CLOSE 6.6666

Low

LOW 5.31

High

HIGH 8.54

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	5.51	5.64	5.51	5.57
01/03/2006	5.57	5.59	5.48	5.53
01/04/2006	5.53	5.57	5.47	5.49
01/05/2006	5.49	5.57	5.44	5.5
01/06/2006	5.5	5.5	5.5	5.5
01/09/2006	5.5	5.55	5.48	5.52
01/10/2006	5.52	5.56	5.46	5.46
01/11/2006	5.46	5.6	5.46	5.6
01/12/2006	5.6	5.64	5.56	5.62
01/13/2006	5.62	5.62	5.52	5.54
01/16/2006	5.54	5.55	5.48	5.52
01/17/2006	5.52	5.52	5.42	5.46
01/18/2006	5.46	5.46	5.37	5.42
01/19/2006	5.42	5.48	5.4	5.41
01/20/2006	5.41	5.45	5.34	5.4
01/23/2006	5.4	5.4	5.31	5.37
01/24/2006	5.37	5.37	5.32	5.34
01/25/2006	5.34	5.47	5.34	5.47
01/26/2006	5.47	5.55	5.46	5.54
01/27/2006	5.54	5.62	5.54	5.59
01/30/2006	5.59	5.65	5.59	5.65
01/31/2006	5.65	5.7	5.65	5.65
02/01/2006	5.65	5.73	5.63	5.67
02/02/2006	5.67	5.77	5.66	5.72
02/03/2006	5.72	5.78	5.7	5.74
02/06/2006	5.74	5.76	5.7	5.7
02/07/2006	5.7	5.76	5.67	5.71
02/08/2006	5.71	5.77	5.67	5.73
02/09/2006	5.73	5.8	5.7	5.78
02/10/2006	5.78	5.78	5.7	5.72
02/13/2006	5.72	5.8	5.72	5.78
02/14/2006	5.78	5.8	5.73	5.77
02/15/2006	5.77	5.87	5.75	5.79
02/16/2006	5.79	5.85	5.78	5.83
02/17/2006	5.83	5.88	5.8	5.85
02/20/2006	5.85	5.94	5.74	5.89
02/21/2006	5.89	5.98	5.81	5.85
02/22/2006	5.85	5.89	5.81	5.85
02/23/2006	5.85	5.94	5.84	5.88
02/24/2006	5.88	5.95	5.86	5.94
02/27/2006	5.94	5.98	5.91	5.96
02/28/2006	5.96	6.09	5.93	6.03
03/01/2006	6.03	6.18	6.02	6.11
03/02/2006	6.11	6.2	6.06	6.17
03/03/2006	6.17	6.23	6.12	6.17
03/06/2006	6.17	6.22	6.13	6.17
03/07/2006	6.17	6.17	6	6.06
03/08/2006	6.08	6.15	5.88	6.02
03/09/2006	6.02	6.09	5.93	6.03
03/10/2006	6.03	6.05	5.97	6
03/13/2006	6	6.06	5.93	6.02
03/14/2006	6.02	6.08	5.99	6.01
03/15/2006	6.01	6.1	6	6.04
03/16/2006	6.04	6.11	6.03	6.07
03/17/2006	6.07	6.09	6.02	6.04
03/20/2006	6.04	6.2	6.04	6.09
03/21/2006	6.09	6.09	6	6.05
03/22/2006	6.05	6.08	5.99	6.07
03/23/2006	6.07	6.07	5.98	6.04
03/24/2006	6.04	6.08	6.02	6.06
03/27/2006	6.06	6.1	6.03	6.03
03/28/2006	6.03	6.19	6.03	6.08
03/29/2006	6.08	6.35	6.08	6.29
03/30/2006	6.29	6.44	6.29	6.37
03/31/2006	6.37	6.42	6.25	6.37
04/03/2006	6.37	6.58	6.37	6.52
04/04/2006	6.52	6.52	6.34	6.38
04/05/2006	6.38	6.48	6.37	6.47
04/06/2006	6.47	6.55	6.45	6.49
04/07/2006	6.49	6.51	6.37	6.37
04/10/2006	6.37	6.43	6.33	6.37
04/11/2006	6.37	6.43	6.3	6.35
04/12/2006	6.35	6.41	6.32	6.35
04/13/2006	6.35	6.45	6.35	6.36
04/18/2006	6.36	6.45	6.33	6.41
04/19/2006	6.41	6.57	6.41	6.55
04/20/2006	6.55	6.62	6.5	6.58
04/21/2006	6.58	6.59	6.48	6.55
04/24/2006	6.55	6.55	6.47	6.49
04/25/2006	6.49	6.58	6.45	6.47
04/26/2006	6.51	6.62	6.48	6.56
04/27/2006	6.57	6.57	6.43	6.52
04/28/2006	6.48	6.48	6.4	6.45
05/02/2006	6.42	6.66	6.38	6.63
05/03/2006	6.63	6.68	6.58	6.63
05/04/2006	6.67	6.72	6.61	6.71
05/05/2006	6.71	6.74	6.64	6.66
05/08/2006	6.7	6.78	6.68	6.73
05/09/2006	6.74	6.75	6.63	6.67
05/10/2006	6.63	6.71	6.58	6.62
05/11/2006	6.6	6.7	6.6	6.65
05/12/2006	6.64	6.7	6.46	6.47
05/15/2006	6.47	6.5	6.36	6.43
05/16/2006	6.45	6.51	6.39	6.48
05/17/2006	6.48	6.55	6.14	6.2
05/18/2006	6.17	6.36	6.08	6.24
05/19/2006	6.26	6.42	6.19	6.26
05/22/2006	6.25	6.38	6.04	6.05
05/23/2006	6.09	6.24	6.07	6.17
05/24/2006	6.04	6.1	5.95	5.98
05/25/2006	5.99	6.15	5.88	6.11
05/26/2006	6.11	6.18	6.02	6.15
05/29/2006	6.16	6.2	6.11	6.17
05/30/2006	6.14	6.2	6.02	6.05
05/31/2006	6.05	6.2	6	6.19
06/01/2006	6.19	6.26	6.08	6.18
06/02/2006	6.17	6.24	6.06	6.11
06/05/2006	6.17	6.22	6.01	6.11
06/06/2006	6.03	6.14	6.01	6.03
06/07/2006	6.04	6.1	5.92	6.06
06/08/2006	5.95	6	5.89	5.89
06/09/2006	5.92	5.98	5.91	5.92
06/12/2006	5.91	5.96	5.9	5.9
06/13/2006	5.9	5.9	5.75	5.76
06/14/2006	5.93	6.24	5.83	6.2
06/15/2006	6.17	6.36	6.17	6.3
06/16/2006	6.33	6.38	6.13	6.17
06/19/2006	6.2	6.37	6.14	6.29
06/20/2006	6.27	6.28	6.16	6.23
06/21/2006	6.23	6.34	6.22	6.33
06/22/2006	6.39	6.4	6.31	6.35
06/23/2006	6.36	6.44	6.3	6.34
06/26/2006	6.38	6.52	6.35	6.48
06/27/2006	6.47	6.53	6.4	6.47
06/28/2006	6.47	6.5	6.41	6.42
06/29/2006	6.42	6.6	6.42	6.58
06/30/2006	6.58	6.66	6.55	6.6
07/03/2006	6.64	6.64	6.56	6.6
07/04/2006	6.63	6.63	6.53	6.59
07/05/2006	6.52	6.58	6.42	6.44
07/06/2006	6.47	6.52	6.45	6.49
07/07/2006	6.47	6.49	6.36	6.4
07/10/2006	6.39	6.46	6.33	6.45
07/11/2006	6.45	6.48	6.41	6.44
07/12/2006	6.47	6.63	6.43	6.57
07/13/2006	6.57	6.6	6.53	6.56
07/14/2006	6.54	6.56	6.45	6.51
07/17/2006	6.53	6.58	6.4	6.5
07/18/2006	6.47	6.55	6.44	6.48
07/19/2006	6.49	6.63	6.49	6.6
07/20/2006	6.64	6.8	6.64	6.69
07/21/2006	6.56	6.61	6.5	6.52
07/24/2006	6.55	6.76	6.54	6.74
07/25/2006	6.78	6.8	6.68	6.72
07/26/2006	6.79	6.8	6.69	6.73
07/27/2006	6.77	6.8	6.71	6.75
07/28/2006	6.72	6.8	6.65	6.79
07/31/2006	6.76	6.8	6.7	6.8
08/01/2006	6.81	6.9	6.76	6.79
08/02/2006	6.81	6.92	6.76	6.88
08/03/2006	6.86	6.88	6.7	6.8
08/04/2006	6.81	6.96	6.81	6.92
08/07/2006	6.87	6.92	6.8	6.85
08/08/2006	6.85	6.92	6.73	6.78
08/09/2006	6.81	6.84	6.67	6.78
08/10/2006	6.73	6.74	6.56	6.71
08/11/2006	6.7	6.77	6.64	6.71
08/14/2006	6.75	6.77	6.68	6.72
08/15/2006	6.68	6.87	6.68	6.84
08/16/2006	6.81	6.97	6.78	6.96
08/17/2006	6.92	7	6.87	6.97
08/18/2006	6.98	7	6.93	6.95
08/21/2006	6.91	6.94	6.9	6.92
08/22/2006	6.95	6.99	6.85	6.88
08/23/2006	6.91	6.94	6.87	6.9
08/24/2006	6.93	6.94	6.81	6.87
08/25/2006	6.9	6.91	6.81	6.84
08/28/2006	6.88	6.89	6.81	6.87
08/29/2006	6.88	7	6.87	6.97
08/30/2006	7	7.05	6.99	7.03
08/31/2006	7.08	7.09	7.01	7.04
09/01/2006	7.06	7.19	7.04	7.07
09/04/2006	7.09	7.13	7.05	7.06
09/05/2006	7.08	7.1	7	7.07
09/06/2006	7.06	7.12	7.01	7.04
09/07/2006	7.03	7.12	7.02	7.06
09/08/2006	7.08	7.19	7.07	7.13
09/11/2006	7.14	7.14	7	7.04
09/12/2006	7.04	7.1	6.92	7.07
09/13/2006	7.09	7.13	7.04	7.09
09/14/2006	7.12	7.2	7.03	7.05
09/15/2006	7.06	7.09	7.02	7.05
09/18/2006	7.05	7.07	6.92	6.93
09/19/2006	6.94	7.04	6.87	6.93
09/20/2006	6.88	6.95	6.72	6.81
09/21/2006	6.92	6.97	6.86	6.95
09/22/2006	6.91	6.96	6.84	6.87
09/25/2006	6.92	6.99	6.88	6.9
09/26/2006	6.94	7.05	6.92	7.01
09/27/2006	6.96	7.13	6.91	7.1
09/28/2006	7.1	7.3	7.08	7.25
09/29/2006	7.27	7.39	7.25	7.35
10/02/2006	7.37	7.41	7.26	7.27
10/03/2006	7.3	7.36	7.24	7.28
10/04/2006	7.3	7.38	7.24	7.33
10/05/2006	7.4	7.4	7.3	7.36
10/06/2006	7.39	7.4	7.33	7.39
10/09/2006	7.4	7.49	7.39	7.45
10/10/2006	7.53	7.6	7.5	7.52
10/11/2006	7.55	7.57	7.5	7.51
10/12/2006	7.49	7.52	7.47	7.51
10/13/2006	7.52	7.52	7.46	7.48
10/16/2006	7.47	7.57	7.43	7.54
10/17/2006	7.59	7.59	7.33	7.39
10/18/2006	7.35	7.53	7.35	7.46
10/19/2006	7.44	7.5	7.43	7.49
10/20/2006	7.52	7.61	7.47	7.61
10/23/2006	7.65	7.65	7.55	7.59
10/24/2006	7.6	7.66	7.54	7.61
10/25/2006	7.59	7.65	7.56	7.58
10/26/2006	7.6	7.64	7.42	7.48
10/27/2006	7.5	7.55	7.43	7.54
10/30/2006	7.52	7.55	7.41	7.54
10/31/2006	7.51	7.52	7.45	7.49
11/01/2006	7.52	7.56	7.48	7.51
11/02/2006	7.54	7.54	7.39	7.51
11/03/2006	7.54	7.54	7.47	7.48
11/06/2006	7.57	7.58	7.48	7.52
11/07/2006	7.56	7.63	7.5	7.59
11/08/2006	7.56	7.58	7.48	7.54
11/09/2006	7.57	7.61	7.53	7.56
11/10/2006	7.54	7.58	7.49	7.51
11/13/2006	7.55	7.55	7.46	7.48
11/14/2006	7.43	7.56	7.43	7.53
11/15/2006	7.59	7.64	7.5	7.59
11/16/2006	7.58	7.68	7.57	7.67
11/17/2006	7.71	7.94	7.7	7.9
11/20/2006	7.9	7.92	7.78	7.86
11/21/2006	7.86	7.94	7.82	7.85
11/22/2006	7.87	7.99	7.86	7.92
11/23/2006	7.95	8.15	7.93	8.02
11/24/2006	8.01	8.12	7.81	7.9
11/27/2006	7.87	7.94	7.66	7.67
11/28/2006	7.68	7.8	7.53	7.7
11/29/2006	7.77	7.86	7.76	7.8
11/30/2006	7.8	7.84	7.65	7.65
12/01/2006	7.71	7.74	7.36	7.44
12/04/2006	7.46	7.6	7.45	7.55
12/05/2006	7.58	7.67	7.53	7.64
12/06/2006	7.69	7.69	7.55	7.62
12/07/2006	7.61	7.68	7.57	7.66
12/08/2006	7.67	7.72	7.56	7.72
12/11/2006	7.8	7.92	7.78	7.89
12/12/2006	7.87	7.95	7.81	7.92
12/13/2006	8.08	8.54	8.05	8.31
12/14/2006	8.25	8.39	8.16	8.31
12/15/2006	8.4	8.46	8.3	8.34
12/18/2006	8.33	8.38	8.24	8.27
12/19/2006	8.26	8.26	8.16	8.16
12/20/2006	8.2	8.21	8.11	8.19
12/21/2006	8.11	8.2	8.1	8.12
12/22/2006	8.06	8.13	8.02	8.04
12/27/2006	8.04	8.24	8.04	8.2
12/28/2006	8.18	8.2	8.14	8.18
12/29/2006	8.2	8.2	8.02	8.16

Menu

Create your free account now!

ITX.MC: Industria de Diseño Textil, S.A. Historical Data

2006 Historical Chart

Average

Low

High