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

2009 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 7.0271

CLOSE 7.0329

Low

LOW 4.73

High

HIGH 9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	6.4	6.69	6.34	6.69
01/05/2009	6.69	6.77	6.41	6.59
01/06/2009	6.77	6.9	6.7	6.85
01/07/2009	6.83	6.85	6.51	6.53
01/08/2009	6.49	6.59	6.12	6.17
01/09/2009	6.25	6.25	6.05	6.06
01/12/2009	6.1	6.15	5.95	5.98
01/13/2009	5.92	6.03	5.86	5.96
01/14/2009	6.13	6.13	5.72	5.82
01/15/2009	5.85	5.85	5.53	5.59
01/16/2009	5.66	5.88	5.64	5.81
01/19/2009	5.88	5.9	5.62	5.74
01/20/2009	5.68	5.77	5.51	5.54
01/21/2009	5.54	5.72	5.54	5.71
01/22/2009	5.78	5.83	5.66	5.68
01/23/2009	5.67	5.91	5.58	5.84
01/26/2009	5.81	5.95	5.7	5.88
01/27/2009	5.88	5.88	5.72	5.85
01/28/2009	5.92	6.01	5.86	5.98
01/29/2009	5.96	5.97	5.76	5.85
01/30/2009	5.85	6.03	5.84	5.98
02/02/2009	5.85	5.96	5.77	5.9
02/03/2009	5.96	5.98	5.83	5.92
02/04/2009	5.95	6.2	5.93	6.14
02/05/2009	6.1	6.2	5.98	6.12
02/06/2009	6.18	6.29	6.13	6.29
02/09/2009	6.28	6.55	6.13	6.48
02/10/2009	6.4	6.47	6.26	6.26
02/11/2009	6.16	6.47	6.16	6.43
02/12/2009	6.37	6.42	6.05	6.2
02/13/2009	6.26	6.4	6.22	6.34
02/16/2009	6.28	6.35	6.17	6.3
02/17/2009	6.24	6.3	5.9	5.96
02/18/2009	6	6.07	5.9	5.95
02/19/2009	5.99	6.16	5.96	6.03
02/20/2009	6	6.02	5.82	5.84
02/23/2009	5.92	5.96	5.78	5.85
02/24/2009	5.77	5.95	5.72	5.92
02/25/2009	5.98	6.02	5.77	5.83
02/26/2009	5.84	5.97	5.8	5.89
02/27/2009	5.9	6.03	5.79	5.99
03/02/2009	5.85	5.92	5.68	5.73
03/03/2009	5.73	5.8	5.66	5.71
03/04/2009	5.75	5.82	5.42	5.52
03/05/2009	5.4	5.43	4.94	4.95
03/06/2009	4.95	5.09	4.81	5.06
03/09/2009	5.02	5.09	4.73	4.92
03/10/2009	5.02	5.16	4.82	5.11
03/11/2009	5.06	5.29	5.01	5.19
03/12/2009	5.26	5.26	5.05	5.21
03/13/2009	5.26	5.36	5.1	5.15
03/16/2009	5.29	5.29	5.13	5.27
03/17/2009	5.26	5.32	5.17	5.32
03/18/2009	5.38	5.5	5.32	5.4
03/19/2009	5.45	5.88	5.36	5.45
03/20/2009	5.4	5.55	5.35	5.5
03/23/2009	5.54	5.54	5.35	5.4
03/24/2009	5.46	5.46	5.22	5.35
03/25/2009	5.41	5.77	5.35	5.6
03/26/2009	5.66	5.72	5.56	5.65
03/27/2009	5.6	5.8	5.6	5.75
03/30/2009	5.58	5.69	5.57	5.64
03/31/2009	5.69	5.89	5.66	5.87
04/01/2009	5.88	6.16	5.8	6.14
04/02/2009	6.22	6.61	6.22	6.5
04/03/2009	6.4	6.53	6.34	6.45
04/06/2009	6.53	6.57	6.19	6.34
04/07/2009	6.4	6.44	6.2	6.29
04/08/2009	6.23	6.4	6.2	6.34
04/09/2009	6.4	6.58	6.35	6.55
04/14/2009	6.52	6.59	6.37	6.58
04/15/2009	6.53	6.68	6.4	6.67
04/16/2009	6.72	6.72	6.54	6.59
04/17/2009	6.43	6.72	6.25	6.57
04/20/2009	6.57	6.58	6.27	6.28
04/21/2009	6.17	6.4	6.17	6.38
04/22/2009	6.29	6.74	6.24	6.7
04/23/2009	6.65	6.77	6.58	6.67
04/24/2009	6.5	6.66	6.45	6.59
04/27/2009	6.54	6.55	6.37	6.48
04/28/2009	6.4	6.41	6.23	6.33
04/29/2009	6.42	6.5	6.4	6.48
04/30/2009	6.57	6.59	6.43	6.48
05/04/2009	6.64	6.64	6.44	6.52
05/05/2009	6.58	6.62	6.5	6.61
05/06/2009	6.69	6.69	6.54	6.62
05/07/2009	6.61	6.72	6.38	6.47
05/08/2009	6.42	6.7	6.42	6.55
05/11/2009	6.52	6.64	6.42	6.51
05/12/2009	6.53	6.88	6.45	6.73
05/13/2009	6.78	6.89	6.58	6.59
05/14/2009	6.71	6.71	6.48	6.64
05/15/2009	6.6	6.7	6.49	6.53
05/18/2009	6.53	6.53	6.29	6.39
05/19/2009	6.37	6.49	6.31	6.36
05/20/2009	6.42	6.43	6.32	6.39
05/21/2009	6.3	6.37	6.2	6.24
05/22/2009	6.24	6.28	6.14	6.21
05/25/2009	6.28	6.28	6.14	6.24
05/26/2009	6.18	6.32	6.09	6.32
05/27/2009	6.32	6.37	6.24	6.33
05/28/2009	6.29	6.31	6.18	6.2
05/29/2009	6.26	6.36	6.21	6.36
06/01/2009	6.38	6.45	6.35	6.39
06/02/2009	6.34	6.62	6.33	6.55
06/03/2009	6.62	6.64	6.34	6.43
06/04/2009	6.48	6.64	6.35	6.41
06/05/2009	6.41	6.67	6.41	6.45
06/08/2009	6.39	6.54	6.36	6.46
06/09/2009	6.54	6.62	6.41	6.53
06/10/2009	6.84	6.96	6.74	6.86
06/11/2009	6.86	7.14	6.82	7.14
06/12/2009	7.14	7.14	6.97	7
06/15/2009	6.96	6.98	6.73	6.81
06/16/2009	6.81	6.93	6.79	6.8
06/17/2009	6.8	6.83	6.72	6.78
06/18/2009	6.81	6.85	6.64	6.72
06/19/2009	6.65	6.78	6.58	6.73
06/22/2009	6.7	6.73	6.56	6.6
06/23/2009	6.61	6.65	6.52	6.55
06/24/2009	6.5	6.77	6.48	6.72
06/25/2009	6.7	6.85	6.6	6.75
06/26/2009	6.77	6.87	6.66	6.68
06/29/2009	6.64	6.81	6.64	6.75
06/30/2009	6.77	6.97	6.71	6.83
07/01/2009	6.84	6.98	6.76	6.98
07/02/2009	6.96	6.97	6.74	6.76
07/03/2009	6.77	6.84	6.66	6.71
07/06/2009	6.61	6.68	6.58	6.61
07/07/2009	6.46	6.69	6.45	6.61
07/08/2009	6.6	6.72	6.54	6.64
07/09/2009	6.67	6.76	6.65	6.7
07/10/2009	6.72	6.72	6.61	6.65
07/13/2009	6.62	6.72	6.52	6.7
07/14/2009	6.73	6.8	6.66	6.76
07/15/2009	6.74	6.84	6.7	6.83
07/16/2009	6.84	7.11	6.8	6.96
07/17/2009	7	7	6.92	6.93
07/20/2009	6.96	7.14	6.9	7.14
07/21/2009	7.14	7.41	7.1	7.4
07/22/2009	7.36	7.39	7.22	7.34
07/23/2009	7.38	7.57	7.22	7.56
07/24/2009	7.58	7.69	7.53	7.62
07/27/2009	7.7	7.7	7.42	7.56
07/28/2009	7.48	7.57	7.41	7.42
07/29/2009	7.4	7.43	7.32	7.37
07/30/2009	7.45	7.63	7.39	7.56
07/31/2009	7.49	7.64	7.42	7.55
08/03/2009	7.54	7.87	7.52	7.66
08/04/2009	7.67	7.79	7.52	7.67
08/05/2009	7.67	7.73	7.51	7.51
08/06/2009	7.69	7.7	7.54	7.56
08/07/2009	7.54	7.71	7.37	7.69
08/10/2009	7.77	7.77	7.61	7.66
08/11/2009	7.65	7.82	7.51	7.55
08/12/2009	7.5	7.63	7.48	7.56
08/13/2009	7.56	7.8	7.56	7.69
08/14/2009	7.66	7.71	7.57	7.66
08/17/2009	7.65	7.65	7.41	7.46
08/18/2009	7.45	7.51	7.37	7.51
08/19/2009	7.46	7.5	7.39	7.5
08/20/2009	7.47	7.53	7.31	7.41
08/21/2009	7.45	7.62	7.4	7.6
08/24/2009	7.77	7.77	7.57	7.57
08/25/2009	7.5	7.64	7.46	7.53
08/26/2009	7.49	7.55	7.47	7.5
08/27/2009	7.52	7.52	7.34	7.37
08/28/2009	7.46	7.56	7.42	7.48
08/31/2009	7.48	7.63	7.44	7.59
09/01/2009	7.66	7.66	7.47	7.49
09/02/2009	7.41	7.44	7.26	7.39
09/03/2009	7.35	7.42	7.24	7.28
09/04/2009	7.26	7.39	7.26	7.3
09/07/2009	7.36	7.49	7.32	7.45
09/08/2009	7.44	7.51	7.41	7.45
09/09/2009	7.42	7.59	7.42	7.56
09/10/2009	7.52	7.59	7.34	7.41
09/11/2009	7.42	7.59	7.42	7.55
09/14/2009	7.45	7.68	7.41	7.65
09/15/2009	7.64	7.85	7.63	7.73
09/16/2009	7.92	8.18	7.92	8.12
09/17/2009	8.19	8.2	7.97	7.99
09/18/2009	8	8.12	7.97	8
09/21/2009	8.06	8.1	7.98	8.08
09/22/2009	8.02	8.09	7.92	7.93
09/23/2009	7.93	8.11	7.93	8.08
09/24/2009	8.08	8.16	7.8	8.02
09/25/2009	8	8.03	7.92	7.95
09/28/2009	8.02	8.1	7.87	8.06
09/29/2009	8.1	8.11	7.96	8.01
09/30/2009	8.07	8.1	7.74	7.84
10/01/2009	7.84	7.89	7.69	7.71
10/02/2009	7.6	7.75	7.57	7.71
10/05/2009	7.64	7.77	7.62	7.72
10/06/2009	7.72	7.88	7.72	7.83
10/07/2009	7.81	7.91	7.79	7.84
10/08/2009	7.91	7.99	7.82	7.96
10/09/2009	7.98	8.03	7.83	7.89
10/12/2009	7.91	7.98	7.85	7.94
10/13/2009	7.95	7.99	7.77	7.86
10/14/2009	7.86	8.02	7.86	7.94
10/15/2009	7.91	8.01	7.89	7.94
10/16/2009	7.93	7.98	7.66	7.86
10/19/2009	7.9	8.05	7.86	8.01
10/20/2009	8.06	8.06	7.84	7.9
10/21/2009	7.84	7.94	7.74	7.92
10/22/2009	7.82	7.94	7.77	7.92
10/23/2009	7.98	8.09	7.89	7.9
10/26/2009	7.9	8.2	7.81	7.82
10/27/2009	7.8	8.08	7.8	7.97
10/28/2009	7.97	8.04	7.84	7.99
10/29/2009	7.9	8.05	7.83	8.04
10/30/2009	7.97	8.12	7.96	8
11/02/2009	7.8	7.94	7.8	7.86
11/03/2009	7.8	8	7.78	7.97
11/04/2009	8	8.3	7.99	8.26
11/05/2009	8.23	8.52	8.2	8.49
11/06/2009	8.42	8.52	8.36	8.45
11/09/2009	8.4	8.71	8.4	8.66
11/10/2009	8.61	8.68	8.44	8.48
11/11/2009	8.57	8.64	8.51	8.58
11/12/2009	8.57	8.65	8.52	8.59
11/13/2009	8.61	8.68	8.52	8.59
11/16/2009	8.6	8.62	8.44	8.45
11/17/2009	8.54	8.54	8.37	8.49
11/18/2009	8.47	8.57	8.45	8.52
11/19/2009	8.63	8.63	8.31	8.35
11/20/2009	8.35	8.46	8.24	8.3
11/23/2009	8.33	8.44	8.33	8.37
11/24/2009	8.28	8.51	8.28	8.49
11/25/2009	8.62	8.68	8.55	8.62
11/26/2009	8.55	8.59	8.47	8.5
11/27/2009	8.31	8.57	8.31	8.48
11/30/2009	8.56	8.62	8.38	8.49
12/01/2009	8.58	8.63	8.52	8.56
12/02/2009	8.5	8.56	8.42	8.46
12/03/2009	8.52	8.6	8.46	8.52
12/04/2009	8.53	8.53	8.38	8.52
12/07/2009	8.49	8.6	8.49	8.57
12/08/2009	8.52	8.53	8.31	8.31
12/09/2009	8.4	8.4	8.23	8.25
12/10/2009	8.4	8.61	8.35	8.55
12/11/2009	8.56	8.8	8.56	8.74
12/14/2009	8.8	8.82	8.6	8.79
12/15/2009	8.78	8.99	8.73	8.92
12/16/2009	8.87	9	8.87	8.99
12/17/2009	8.9	8.96	8.68	8.73
12/18/2009	8.76	8.79	8.64	8.74
12/21/2009	8.76	8.76	8.66	8.69
12/22/2009	8.66	8.72	8.65	8.65
12/23/2009	8.7	8.77	8.6	8.6
12/28/2009	8.68	8.76	8.62	8.66
12/29/2009	8.69	8.72	8.64	8.68
12/30/2009	8.7	8.72	8.66	8.68

Menu

Create your free account now!

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

2009 Historical Chart

Average

Low

High