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

2008 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 6.3007

CLOSE 6.2956

Low

LOW 4.66

High

HIGH 8.56

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	8.41	8.56	8.37	8.43
01/03/2008	8.45	8.45	8.02	8.24
01/04/2008	8.08	8.08	7.64	7.68
01/07/2008	7.48	7.6	7.26	7.43
01/08/2008	7.3	7.59	7.28	7.33
01/09/2008	7.26	7.26	6.87	7.02
01/10/2008	7.12	7.4	6.84	7.03
01/11/2008	6.99	7.22	6.75	6.96
01/14/2008	6.95	7.16	6.87	7.02
01/15/2008	6.98	7.03	6.21	6.4
01/16/2008	6.41	6.84	6.24	6.67
01/17/2008	6.72	6.97	6.67	6.77
01/18/2008	6.8	7.19	6.7	6.97
01/21/2008	6.9	6.93	6.5	6.53
01/22/2008	6.27	7.16	6.2	6.99
01/23/2008	7.2	7.3	6.6	6.78
01/24/2008	7.2	7.35	7.02	7.34
01/25/2008	7.56	7.68	7.14	7.22
01/28/2008	7.12	7.29	7.02	7.24
01/29/2008	7.23	7.32	7.08	7.19
01/30/2008	7.1	7.12	6.86	6.91
01/31/2008	6.87	6.9	6.54	6.7
02/01/2008	6.8	7.12	6.78	6.99
02/04/2008	7.07	7.1	6.83	6.88
02/05/2008	6.75	6.8	6.38	6.46
02/06/2008	6.26	6.62	6.25	6.53
02/07/2008	6.51	6.68	6.43	6.55
02/08/2008	6.54	6.64	6.42	6.53
02/11/2008	6.45	6.52	6.27	6.29
02/12/2008	6.36	6.69	6.3	6.68
02/13/2008	6.61	6.88	6.55	6.84
02/14/2008	6.93	7.02	6.84	6.85
02/15/2008	6.85	6.93	6.62	6.69
02/18/2008	6.68	6.85	6.68	6.77
02/19/2008	6.8	7.1	6.72	6.91
02/20/2008	6.86	6.96	6.77	6.84
02/21/2008	6.86	7.04	6.84	6.89
02/22/2008	6.82	6.93	6.82	6.91
02/25/2008	6.96	7.04	6.9	7.01
02/26/2008	7.05	7.1	6.9	7.03
02/27/2008	6.99	7.1	6.93	7.09
02/28/2008	7.09	7.14	6.86	6.88
02/29/2008	6.88	6.97	6.79	6.87
03/03/2008	6.77	6.83	6.69	6.72
03/04/2008	6.75	6.78	6.51	6.56
03/05/2008	6.6	6.74	6.54	6.71
03/06/2008	6.71	6.75	6.54	6.63
03/07/2008	6.53	6.64	6.49	6.57
03/10/2008	6.49	6.59	6.44	6.48
03/11/2008	6.5	6.68	6.44	6.6
03/12/2008	6.72	6.8	6.63	6.73
03/13/2008	6.64	6.72	6.5	6.62
03/14/2008	6.63	6.81	6.57	6.64
03/17/2008	6.44	6.62	6.4	6.48
03/18/2008	6.59	6.64	6.48	6.62
03/19/2008	6.68	6.76	6.48	6.59
03/20/2008	6.45	6.68	6.44	6.61
03/25/2008	6.8	7.02	6.77	7.02
03/26/2008	6.94	7.29	6.94	7.2
03/27/2008	7.2	7.36	7.15	7.24
03/28/2008	7.23	7.26	7.09	7.11
03/31/2008	7	7.15	6.86	7.04
04/01/2008	6.93	7.7	6.88	7.52
04/02/2008	7.5	7.67	7.46	7.61
04/03/2008	7.69	7.69	7.26	7.41
04/04/2008	7.47	7.56	7.35	7.51
04/07/2008	7.58	7.69	7.46	7.48
04/08/2008	7.47	7.47	7.26	7.31
04/09/2008	7.26	7.43	7.21	7.38
04/10/2008	7.29	7.39	7.1	7.37
04/11/2008	7.46	7.52	7.26	7.33
04/14/2008	7.28	7.3	7.12	7.12
04/15/2008	7.12	7.21	7.06	7.15
04/16/2008	7.21	7.34	7.16	7.32
04/17/2008	7.39	7.41	7.26	7.28
04/18/2008	7.33	7.5	7.29	7.49
04/21/2008	7.51	7.54	7.31	7.36
04/22/2008	7.29	7.36	7.12	7.16
04/23/2008	7.17	7.25	7.06	7.18
04/24/2008	7.18	7.18	6.98	7.11
04/25/2008	7.18	7.32	7.13	7.31
04/28/2008	7.29	7.41	7.29	7.37
04/29/2008	7.31	7.31	6.93	7.03
04/30/2008	7	7.05	6.84	7
05/02/2008	7.11	7.29	7.1	7.19
05/05/2008	7.18	7.27	7.13	7.22
05/06/2008	7.22	7.25	7.07	7.14
05/07/2008	7.15	7.17	7.06	7.13
05/08/2008	7.08	7.08	7	7.05
05/09/2008	7	7.04	6.88	6.96
05/12/2008	6.85	7.06	6.85	6.98
05/13/2008	7.05	7.05	6.93	6.96
05/14/2008	6.97	7.05	6.96	7.01
05/15/2008	6.95	7.13	6.92	7.12
05/16/2008	7.18	7.21	7.06	7.08
05/19/2008	7.1	7.11	7	7.05
05/20/2008	6.99	7.04	6.78	6.86
05/21/2008	6.9	6.91	6.7	6.73
05/22/2008	6.66	6.75	6.61	6.7
05/23/2008	6.7	6.77	6.49	6.49
05/26/2008	6.48	6.51	6.42	6.47
05/27/2008	6.5	6.56	6.31	6.31
05/28/2008	6.35	6.4	6.17	6.34
05/29/2008	6.35	6.36	6.14	6.21
05/30/2008	6.22	6.35	6.17	6.32
06/02/2008	6.33	6.39	6.11	6.19
06/03/2008	6.18	6.5	6.1	6.45
06/04/2008	6.46	6.48	6.3	6.47
06/05/2008	6.49	6.57	6.37	6.48
06/06/2008	6.42	6.5	6.18	6.21
06/09/2008	6.18	6.3	6.15	6.26
06/10/2008	6.17	6.27	6.15	6.2
06/11/2008	6.26	6.49	5.98	6.1
06/12/2008	6.08	6.15	5.9	6.11
06/13/2008	6.07	6.1	5.93	6.03
06/16/2008	6.04	6.05	5.93	6.01
06/17/2008	6.01	6.15	6	6.02
06/18/2008	6.02	6.12	5.89	5.94
06/19/2008	5.93	6.17	5.87	6.1
06/20/2008	6.14	6.14	5.94	6
06/23/2008	5.97	6.01	5.81	5.89
06/24/2008	5.86	5.9	5.71	5.84
06/25/2008	5.82	5.85	5.75	5.82
06/26/2008	5.83	5.83	5.61	5.62
06/27/2008	5.62	5.73	5.55	5.68
06/30/2008	5.57	5.92	5.57	5.85
07/01/2008	5.85	5.85	5.52	5.68
07/02/2008	5.67	5.79	5.62	5.65
07/03/2008	5.54	5.67	5.46	5.65
07/04/2008	5.65	5.66	5.49	5.5
07/07/2008	5.55	5.6	5.48	5.55
07/08/2008	5.41	5.63	5.4	5.62
07/09/2008	5.7	5.97	5.64	5.9
07/10/2008	5.79	6.08	5.74	5.82
07/11/2008	5.87	5.9	5.58	5.58
07/14/2008	5.63	5.78	5.62	5.69
07/15/2008	5.65	5.66	5.22	5.45
07/16/2008	5.44	5.76	5.31	5.66
07/17/2008	5.8	6.02	5.73	5.98
07/18/2008	5.93	6.13	5.87	6.08
07/21/2008	6.06	6.36	5.91	6.08
07/22/2008	6	6.02	5.64	5.86
07/23/2008	5.96	6.12	5.86	6.08
07/24/2008	6.3	6.32	5.98	6.14
07/25/2008	6.06	6.06	5.94	5.98
07/28/2008	6	6.27	5.92	6.06
07/29/2008	5.99	6.16	5.92	6.1
07/30/2008	6.22	6.28	6	6.11
07/31/2008	6.11	6.32	6.04	6.21
08/01/2008	6	6.02	5.9	5.97
08/04/2008	5.9	6.04	5.84	6.01
08/05/2008	6.01	6.37	6	6.31
08/06/2008	6.32	6.5	6.31	6.41
08/07/2008	6.3	6.45	6.28	6.36
08/08/2008	6.32	6.43	6.28	6.41
08/11/2008	6.4	6.68	6.31	6.68
08/12/2008	6.63	6.66	6.53	6.62
08/13/2008	6.54	6.58	6.19	6.2
08/14/2008	6.23	6.41	6.21	6.28
08/15/2008	6.34	6.41	6.28	6.38
08/18/2008	6.38	6.46	6.25	6.3
08/19/2008	6.22	6.29	5.98	6.01
08/20/2008	6.05	6.2	5.99	6.13
08/21/2008	6.01	6.07	5.9	5.92
08/22/2008	5.93	6.22	5.9	6.21
08/25/2008	6.14	6.2	6.08	6.11
08/26/2008	6.09	6.42	6.04	6.37
08/27/2008	6.41	6.41	6.18	6.2
08/28/2008	6.18	6.24	6.11	6.19
08/29/2008	6.19	6.4	6.13	6.37
09/01/2008	6.36	6.39	6.24	6.36
09/02/2008	6.38	6.66	6.31	6.63
09/03/2008	6.6	6.6	6.36	6.41
09/04/2008	6.43	6.51	6.13	6.13
09/05/2008	6.11	6.11	5.86	5.96
09/08/2008	6.2	6.36	5.99	6.03
09/09/2008	5.92	5.92	5.63	5.63
09/10/2008	5.7	5.8	5.55	5.62
09/11/2008	5.62	5.72	5.46	5.53
09/12/2008	5.54	6.13	5.52	5.65
09/15/2008	5.4	5.63	5.39	5.55
09/16/2008	5.59	5.88	5.53	5.75
09/17/2008	5.94	6.03	5.6	5.81
09/18/2008	5.84	5.88	5.66	5.76
09/19/2008	6.04	6.44	5.96	6.3
09/22/2008	6.18	6.37	6.13	6.19
09/23/2008	6.22	6.32	6.11	6.23
09/24/2008	6.23	6.38	6.21	6.34
09/25/2008	6.38	6.53	6.28	6.49
09/26/2008	6.44	6.48	6.31	6.38
09/29/2008	6.39	6.47	6.14	6.21
09/30/2008	6	6.27	5.89	5.94
10/01/2008	5.95	6.06	5.68	5.78
10/02/2008	5.71	5.79	5.66	5.67
10/03/2008	5.66	5.94	5.6	5.82
10/06/2008	5.72	5.77	5.4	5.46
10/07/2008	5.59	5.73	5.46	5.59
10/08/2008	5.36	5.94	5.34	5.48
10/09/2008	5.51	5.8	5.45	5.48
10/10/2008	5.23	5.54	5.15	5.4
10/13/2008	5.65	5.97	5.56	5.97
10/14/2008	6.1	6.18	5.5	5.58
10/15/2008	5.6	5.79	5.45	5.49
10/16/2008	5.3	5.56	5.11	5.25
10/17/2008	5.55	5.6	5.41	5.56
10/20/2008	5.51	5.7	5.42	5.7
10/21/2008	5.81	5.86	5.52	5.59
10/22/2008	5.55	5.64	5.24	5.31
10/23/2008	5.28	5.45	5	5.19
10/24/2008	5.01	5.09	4.78	5.08
10/27/2008	4.93	5.06	4.74	4.98
10/28/2008	5.01	5.16	4.8	4.85
10/29/2008	5.3	5.3	5.03	5.12
10/30/2008	5.21	5.35	5.08	5.12
10/31/2008	5.14	5.3	5.01	5.27
11/03/2008	5.39	5.45	5.25	5.45
11/04/2008	5.49	5.69	5.45	5.63
11/05/2008	5.52	5.71	5.43	5.57
11/06/2008	5.46	5.66	5.33	5.46
11/07/2008	5.42	5.63	5.39	5.59
11/10/2008	5.7	5.8	5.42	5.47
11/11/2008	5.42	5.42	5.22	5.28
11/12/2008	5.41	5.46	5.18	5.29
11/13/2008	5.22	5.38	5.11	5.18
11/14/2008	5.3	5.32	4.98	5.04
11/17/2008	5.03	5.09	4.88	4.99
11/18/2008	5	5.07	4.88	4.98
11/19/2008	5	5.09	4.82	4.86
11/20/2008	4.8	4.9	4.66	4.83
11/21/2008	4.88	4.98	4.69	4.74
11/24/2008	4.88	5.28	4.82	5.21
11/25/2008	5.17	5.38	5.07	5.26
11/26/2008	5.21	5.33	5.14	5.22
11/27/2008	5.27	5.43	5.22	5.35
11/28/2008	5.31	5.35	5.16	5.26
12/01/2008	5.26	5.26	4.94	5.14
12/02/2008	5	5.25	4.88	5.2
12/03/2008	5.2	5.24	4.99	5.18
12/04/2008	5.14	5.57	5.14	5.39
12/05/2008	5.32	5.33	4.99	5.07
12/08/2008	5.29	5.6	5.26	5.6
12/09/2008	5.6	6.02	5.51	5.82
12/10/2008	5.81	5.9	5.62	5.84
12/11/2008	5.9	6.25	5.5	6.1
12/12/2008	5.95	6.18	5.92	6.17
12/15/2008	6.2	6.47	6.17	6.33
12/16/2008	6.42	6.5	6.11	6.29
12/17/2008	6.37	6.37	6.11	6.27
12/18/2008	6.24	6.29	6.19	6.22
12/19/2008	6.2	6.43	6.07	6.43
12/22/2008	6.43	6.46	6.22	6.23
12/23/2008	6.2	6.33	6.2	6.29
12/29/2008	6.28	6.36	6.13	6.18
12/30/2008	6.2	6.3	6.19	6.27

Menu

Create your free account now!

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

2008 Historical Chart

Average

Low

High