Börse:
28,120€
1,99%
Echtzeit-Aktienkurs Industria de Diseno Textil S.A.
Bid:
28,040€
Ask:
28,200€
Aktienkurse zur Industria de Diseno Textil S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 27,36 | 28,17 | 27,20 | 27,82 | 0,83% | - |
| 04.03.2021 | 28,24 | 28,24 | 27,45 | 27,59 | -2,72% | - |
| 03.03.2021 | 28,19 | 28,49 | 28,02 | 28,36 | 0,78% | - |
| 02.03.2021 | 27,81 | 28,50 | 27,70 | 28,14 | 1,11% | - |
| 01.03.2021 | 27,59 | 28,25 | 27,59 | 27,83 | 1,90% | - |
| 26.02.2021 | 27,26 | 27,92 | 27,25 | 27,31 | -1,37% | - |
| 25.02.2021 | 27,44 | 28,08 | 26,94 | 27,69 | 2,59% | 2.924.408,00 |
| 24.02.2021 | 27,45 | 27,45 | 26,99 | 26,99 | -1,68% | 4.249.445,00 |
| 23.02.2021 | 26,12 | 27,60 | 26,06 | 27,45 | 5,46% | 4.859.408,00 |
| 22.02.2021 | 25,79 | 26,08 | 25,58 | 26,03 | 0,50% | 1.849.936,00 |
| 19.02.2021 | 26,05 | 26,27 | 25,87 | 25,90 | -0,54% | 2.961.657,00 |
| 18.02.2021 | 26,03 | 26,38 | 25,89 | 26,04 | 0,74% | 2.952.067,00 |
| 17.02.2021 | 25,85 | 26,06 | 25,72 | 25,85 | -0,31% | 1.761.746,00 |
| 16.02.2021 | 26,22 | 26,24 | 25,88 | 25,93 | -1,14% | 2.073.409,00 |
| 15.02.2021 | 25,88 | 26,29 | 25,85 | 26,23 | 2,02% | 1.484.827,00 |
| 12.02.2021 | 25,59 | 25,76 | 25,24 | 25,71 | 0,47% | 1.711.153,00 |
| 11.02.2021 | 25,60 | 25,72 | 25,31 | 25,59 | -0,23% | 1.613.969,00 |
| 10.02.2021 | 25,89 | 26,00 | 25,45 | 25,65 | -0,97% | 1.624.278,00 |
| 09.02.2021 | 26,00 | 26,04 | 25,74 | 25,90 | -0,27% | 2.219.347,00 |
| 08.02.2021 | 26,02 | 26,37 | 25,96 | 25,97 | -0,61% | 4.426.411,00 |
| 05.02.2021 | 25,69 | 26,24 | 25,60 | 26,13 | 1,75% | 2.446.922,00 |
| 04.02.2021 | 25,23 | 25,72 | 25,17 | 25,68 | 2,19% | 2.016.480,00 |
| 03.02.2021 | 25,24 | 25,30 | 25,10 | 25,13 | 0,52% | 1.681.654,00 |
| 02.02.2021 | 24,63 | 25,11 | 24,60 | 25,00 | 1,58% | 3.233.616,00 |
| 01.02.2021 | 24,69 | 24,79 | 24,47 | 24,61 | 0,49% | 1.818.569,00 |
| 29.01.2021 | 24,80 | 24,91 | 24,34 | 24,49 | -2,43% | 3.773.236,00 |
| 28.01.2021 | 24,69 | 25,17 | 24,45 | 25,10 | 0,44% | 2.251.558,00 |
| 27.01.2021 | 25,11 | 25,18 | 24,73 | 24,99 | -0,28% | 2.782.662,00 |
| 26.01.2021 | 24,82 | 25,21 | 24,72 | 25,06 | 0,89% | 2.188.978,00 |
| 25.01.2021 | 25,64 | 25,64 | 24,81 | 24,84 | -2,93% | 4.133.759,00 |
| 22.01.2021 | 25,99 | 26,09 | 25,41 | 25,59 | -1,50% | 1.802.444,00 |
| 21.01.2021 | 26,19 | 26,30 | 25,97 | 25,98 | -0,73% | 1.865.623,00 |
| 20.01.2021 | 25,82 | 26,17 | 25,77 | 26,17 | 0,81% | 3.557.628,00 |
| 19.01.2021 | 26,30 | 26,39 | 25,82 | 25,96 | -0,92% | 1.318.462,00 |
| 18.01.2021 | 26,00 | 26,23 | 25,91 | 26,20 | 0,54% | 826.518,00 |
| 15.01.2021 | 26,12 | 26,30 | 25,79 | 26,06 | -0,99% | 4.107.907,00 |
| 14.01.2021 | 25,74 | 26,54 | 25,70 | 26,32 | 2,09% | 3.111.917,00 |
| 13.01.2021 | 26,16 | 26,20 | 25,41 | 25,78 | -1,26% | 3.365.287,00 |
| 12.01.2021 | 26,30 | 26,55 | 26,06 | 26,11 | -0,42% | 8.656.309,00 |
| 11.01.2021 | 26,57 | 26,70 | 26,13 | 26,22 | -1,87% | 3.770.678,00 |
| 08.01.2021 | 26,50 | 26,72 | 26,34 | 26,72 | 1,87% | 2.326.181,00 |
| 07.01.2021 | 26,57 | 26,57 | 25,93 | 26,23 | -0,64% | 2.536.892,00 |
| 06.01.2021 | 25,92 | 26,48 | 25,53 | 26,40 | 2,52% | 2.448.623,00 |
| 05.01.2021 | 25,70 | 25,97 | 25,51 | 25,75 | -0,35% | 1.845.863,00 |
| 04.01.2021 | 26,43 | 26,43 | 25,71 | 25,84 | -0,77% | 8.746.087,00 |
| 31.12.2020 | 26,20 | 26,24 | 26,04 | 26,04 | -1,33% | 617.064,00 |
| 30.12.2020 | 26,38 | 26,49 | 26,22 | 26,39 | 0,11% | 1.268.887,00 |
| 29.12.2020 | 26,71 | 26,80 | 26,28 | 26,36 | 0,11% | 1.079.764,00 |
| 28.12.2020 | 26,05 | 26,58 | 25,87 | 26,33 | 1,46% | 1.393.086,00 |
| 24.12.2020 | 25,97 | 25,98 | 25,78 | 25,95 | 0,31% | 367.505,00 |
| 23.12.2020 | 25,73 | 25,95 | 25,62 | 25,87 | 0,43% | 4.307.866,00 |
| 22.12.2020 | 25,50 | 25,80 | 25,37 | 25,76 | 1,74% | 3.894.735,00 |
| 21.12.2020 | 25,70 | 25,75 | 24,93 | 25,32 | -3,21% | 3.342.608,00 |
| 18.12.2020 | 26,50 | 26,68 | 26,14 | 26,16 | -1,47% | 6.972.934,00 |
| 17.12.2020 | 26,70 | 26,87 | 26,45 | 26,55 | -0,04% | 2.277.608,00 |
| 16.12.2020 | 26,94 | 26,96 | 26,46 | 26,56 | -0,78% | 5.397.618,00 |
| 15.12.2020 | 27,63 | 27,69 | 26,45 | 26,77 | -2,48% | 4.031.593,00 |
| 14.12.2020 | 26,84 | 27,49 | 26,81 | 27,45 | 3,98% | 13.074.586,00 |
| 11.12.2020 | 26,64 | 26,68 | 26,06 | 26,40 | -1,20% | 2.624.106,00 |
| 10.12.2020 | 27,09 | 27,19 | 26,53 | 26,72 | -1,55% | 4.180.180,00 |
| 09.12.2020 | 27,25 | 27,30 | 26,87 | 27,14 | 0,97% | 3.156.089,00 |
| 08.12.2020 | 27,52 | 27,59 | 26,82 | 26,88 | -2,61% | 3.768.106,00 |
| 07.12.2020 | 27,29 | 27,65 | 27,15 | 27,60 | -0,50% | 1.725.652,00 |
| 04.12.2020 | 27,75 | 27,90 | 27,45 | 27,74 | 0,33% | 2.369.401,00 |
| 03.12.2020 | 27,89 | 27,94 | 27,61 | 27,65 | -0,97% | 2.498.176,00 |
| 02.12.2020 | 27,69 | 28,08 | 27,67 | 27,92 | 0,32% | 3.106.368,00 |
| 01.12.2020 | 27,92 | 28,05 | 27,73 | 27,83 | -0,07% | 2.732.032,00 |
| 30.11.2020 | 28,03 | 28,17 | 27,77 | 27,85 | -1,52% | 6.741.621,00 |
| 27.11.2020 | 27,86 | 28,28 | 27,70 | 28,28 | 0,96% | 3.424.691,00 |
| 26.11.2020 | 28,20 | 28,21 | 27,93 | 28,01 | -0,32% | 1.474.819,00 |
| 25.11.2020 | 27,97 | 28,25 | 27,88 | 28,10 | 0,43% | 3.076.817,00 |
| 24.11.2020 | 27,39 | 28,04 | 27,39 | 27,98 | 2,91% | 3.018.166,00 |
| 23.11.2020 | 27,50 | 27,85 | 27,19 | 27,19 | -0,18% | 2.426.860,00 |
| 20.11.2020 | 26,95 | 27,50 | 26,90 | 27,24 | 1,00% | 5.358.726,00 |
| 19.11.2020 | 27,10 | 27,24 | 26,80 | 26,97 | -1,32% | 11.551.302,00 |
| 18.11.2020 | 27,18 | 27,44 | 27,02 | 27,33 | 0,55% | 2.376.603,00 |
| 17.11.2020 | 27,55 | 27,56 | 27,02 | 27,18 | -1,27% | 3.958.143,00 |
| 16.11.2020 | 27,00 | 27,90 | 26,81 | 27,53 | 3,22% | 4.718.760,00 |
| 13.11.2020 | 26,38 | 26,78 | 26,24 | 26,67 | 1,06% | 2.272.596,00 |
| 12.11.2020 | 26,64 | 26,83 | 26,31 | 26,39 | -1,64% | 5.281.649,00 |
| 11.11.2020 | 27,33 | 27,70 | 26,83 | 26,83 | -1,61% | 7.690.900,00 |
| 10.11.2020 | 26,42 | 27,44 | 26,42 | 27,27 | 2,94% | 13.043.946,00 |
| 09.11.2020 | 23,50 | 27,24 | 23,47 | 26,49 | 14,03% | 18.914.343,00 |
| 06.11.2020 | 23,09 | 23,32 | 22,79 | 23,23 | 0,00% | 24.848.658,00 |
| 05.11.2020 | 22,70 | 23,30 | 22,63 | 23,23 | 2,79% | 27.650.578,00 |
| 04.11.2020 | 21,60 | 22,64 | 21,51 | 22,60 | 1,76% | 33.721.997,00 |
| 03.11.2020 | 21,44 | 22,30 | 21,22 | 22,21 | 3,83% | 40.815.409,00 |
| 02.11.2020 | 21,29 | 21,58 | 20,90 | 21,39 | 0,94% | 24.987.215,00 |
| 30.10.2020 | 21,10 | 21,50 | 21,02 | 21,19 | -0,84% | 8.591.109,00 |
| 29.10.2020 | 21,51 | 21,81 | 20,86 | 21,37 | -2,11% | 4.645.822,00 |
| 28.10.2020 | 22,20 | 22,26 | 21,51 | 21,83 | -3,49% | 5.061.414,00 |
| 27.10.2020 | 23,60 | 23,62 | 22,58 | 22,62 | -3,87% | 2.980.380,00 |
| 26.10.2020 | 23,86 | 24,09 | 23,48 | 23,53 | -2,73% | 4.631.780,00 |
| 23.10.2020 | 23,93 | 24,35 | 23,71 | 24,19 | 1,26% | 24.649.488,00 |
| 22.10.2020 | 23,84 | 24,39 | 23,65 | 23,89 | -0,33% | 28.275.639,00 |
| 21.10.2020 | 24,19 | 24,20 | 23,84 | 23,97 | -0,13% | 31.790.882,00 |
| 20.10.2020 | 23,67 | 24,24 | 23,60 | 24,00 | 0,50% | 45.772.197,00 |
| 19.10.2020 | 24,00 | 24,20 | 23,77 | 23,88 | 1,62% | 24.478.324,00 |
| 16.10.2020 | 23,66 | 23,87 | 23,39 | 23,50 | 0,13% | 7.837.887,00 |
| 15.10.2020 | 23,77 | 23,77 | 23,27 | 23,47 | -2,37% | 2.903.722,00 |