Industria de Diseño Textil, S.A. (IDEXF)
OTCMKTS
· Delayed Price · Currency is USD
55.41
+1.29 (2.38%)
Nov 19, 2024, 4:00 PM EST
IDEXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 54.63 | 54.63 | 54.35 | 54.35 | 54.35 | 0.48% | 1,357 |
| Nov 20, 2024 | 52.78 | 55.05 | 52.78 | 54.09 | 54.09 | -2.39% | 2,041 |
| Nov 19, 2024 | 54.81 | 55.44 | 53.71 | 55.41 | 55.41 | 2.38% | 5,753 |
| Nov 18, 2024 | 55.82 | 55.82 | 52.54 | 54.12 | 54.12 | -1.39% | 7,832 |
| Nov 15, 2024 | 54.89 | 54.89 | 52.92 | 54.89 | 54.89 | -0.61% | 1,101 |
| Nov 14, 2024 | 54.88 | 55.22 | 54.88 | 55.22 | 55.22 | 5.32% | 818 |
| Nov 13, 2024 | 53.50 | 53.50 | 52.44 | 52.44 | 52.44 | -1.06% | 611 |
| Nov 12, 2024 | 54.16 | 54.56 | 53.00 | 53.00 | 53.00 | -1.77% | 8,077 |
| Nov 11, 2024 | 55.87 | 55.87 | 53.95 | 53.95 | 53.95 | -2.66% | 937 |
| Nov 8, 2024 | 57.12 | 57.12 | 55.43 | 55.43 | 55.43 | 0.19% | 1,238 |
| Nov 7, 2024 | 56.60 | 56.60 | 55.32 | 55.32 | 55.32 | 0.31% | 873 |
| Nov 6, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -1.62% | 371 |
| Nov 5, 2024 | 58.00 | 58.46 | 56.06 | 56.06 | 56.06 | -0.73% | 1,251 |
| Nov 4, 2024 | 58.20 | 58.20 | 56.47 | 56.47 | 56.47 | -0.32% | 1,048 |
| Nov 1, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.75% | 429 |
| Oct 31, 2024 | 58.32 | 58.32 | 56.23 | 56.23 | 56.23 | -3.80% | 3,665 |
| Oct 30, 2024 | 58.17 | 58.45 | 58.17 | 58.45 | 57.60 | 1.46% | 928 |
| Oct 29, 2024 | 59.03 | 59.03 | 57.61 | 57.61 | 55.97 | -5.86% | 690 |
| Oct 28, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 59.46 | - | 158 |
| Oct 25, 2024 | 58.05 | 61.20 | 58.05 | 61.20 | 59.46 | 5.08% | 2,164 |
| Oct 24, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 56.58 | -0.95% | 25,729 |
| Oct 23, 2024 | 59.05 | 59.05 | 57.93 | 58.80 | 57.13 | 0.13% | 1,469 |
| Oct 22, 2024 | 57.39 | 58.72 | 57.39 | 58.72 | 57.05 | -0.87% | 1,937 |
| Oct 21, 2024 | 59.76 | 59.76 | 57.42 | 59.24 | 57.55 | 1.59% | 2,476 |
| Oct 18, 2024 | 59.26 | 59.26 | 57.37 | 58.31 | 56.65 | 0.56% | 887 |
| Oct 17, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 56.34 | -2.06% | 533 |
| Oct 16, 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 57.52 | - | 502 |
| Oct 15, 2024 | 60.00 | 60.00 | 58.68 | 59.21 | 57.52 | 2.71% | 1,629 |
| Oct 14, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 56.01 | -2.76% | 598 |
| Oct 11, 2024 | 57.76 | 59.29 | 57.76 | 59.29 | 57.60 | 5.19% | 480 |
| Oct 10, 2024 | 55.89 | 56.37 | 55.89 | 56.37 | 54.76 | -2.81% | 869 |
| Oct 9, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.34 | - | 362 |
| Oct 8, 2024 | 57.65 | 58.00 | 57.65 | 58.00 | 56.34 | -1.10% | 976 |
| Oct 7, 2024 | 56.82 | 58.64 | 56.71 | 58.64 | 56.97 | 3.24% | 3,876 |
| Oct 4, 2024 | 56.98 | 57.58 | 55.56 | 56.80 | 55.18 | 1.25% | 3,927 |
| Oct 3, 2024 | 56.29 | 56.29 | 56.10 | 56.10 | 54.50 | -2.65% | 889 |
| Oct 2, 2024 | 57.20 | 58.58 | 57.20 | 57.63 | 55.98 | -2.67% | 2,615 |
| Oct 1, 2024 | 58.99 | 59.20 | 57.19 | 59.20 | 57.52 | -1.49% | 3,495 |
| Sep 30, 2024 | 58.57 | 60.10 | 58.57 | 60.10 | 58.39 | 2.44% | 1,266 |
| Sep 27, 2024 | 60.38 | 60.38 | 58.50 | 58.67 | 57.00 | 1.18% | 1,113 |
| Sep 26, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 56.34 | - | 505 |
| Sep 25, 2024 | 58.19 | 58.19 | 57.99 | 57.99 | 56.34 | 1.35% | 471 |
| Sep 24, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 55.58 | - | 389 |
| Sep 23, 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 55.58 | -2.84% | 348 |
| Sep 20, 2024 | 56.96 | 58.89 | 56.96 | 58.89 | 57.21 | 0.80% | 6,034 |
| Sep 19, 2024 | 57.95 | 58.42 | 57.95 | 58.42 | 56.76 | 4.45% | 484 |
| Sep 18, 2024 | 57.00 | 57.00 | 55.93 | 55.93 | 54.34 | -1.75% | 1,168 |
| Sep 17, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 55.30 | 1.47% | 360 |
| Sep 16, 2024 | 56.54 | 56.54 | 55.95 | 56.10 | 54.50 | 0.17% | 2,238 |
| Sep 13, 2024 | 56.05 | 56.05 | 55.76 | 56.01 | 54.41 | 1.33% | 19,133 |
| Sep 12, 2024 | 54.61 | 55.27 | 53.80 | 55.27 | 53.69 | 3.55% | 5,825 |
| Sep 11, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 51.85 | 4.67% | 282 |
| Sep 10, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 49.54 | 0.50% | 5,267 |
| Sep 9, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49.30 | -3.43% | 1,116 |
| Sep 6, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 51.05 | - | 305 |
| Sep 5, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 51.05 | 1.43% | 717 |
| Sep 4, 2024 | 52.16 | 53.60 | 51.80 | 51.80 | 50.32 | -1.83% | 2,135 |
| Sep 3, 2024 | 54.41 | 54.41 | 52.77 | 52.77 | 51.26 | -1.37% | 1,744 |
| Aug 30, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 51.98 | -3.05% | 1,242 |
| Aug 29, 2024 | 53.96 | 55.19 | 53.70 | 55.19 | 53.61 | 1.59% | 892 |
| Aug 28, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 52.78 | -0.21% | 1,694 |
| Aug 27, 2024 | 54.69 | 54.69 | 54.44 | 54.44 | 52.89 | -2.01% | 28,005 |
| Aug 26, 2024 | 54.49 | 55.56 | 54.49 | 55.56 | 53.97 | -1.85% | 1,079 |
| Aug 23, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.99 | - | 568 |
| Aug 22, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 54.99 | 3.43% | 428 |
| Aug 21, 2024 | 53.47 | 54.73 | 53.47 | 54.73 | 53.17 | 1.55% | 758 |
| Aug 20, 2024 | 52.54 | 53.89 | 52.38 | 53.89 | 52.36 | 1.52% | 1,307 |
| Aug 19, 2024 | 52.88 | 53.08 | 51.65 | 53.08 | 51.57 | 5.06% | 1,873 |
| Aug 16, 2024 | 51.38 | 51.38 | 50.53 | 50.53 | 49.09 | 3.46% | 601 |
| Aug 15, 2024 | 49.70 | 49.76 | 48.84 | 48.84 | 47.44 | -2.18% | 925 |
| Aug 14, 2024 | 47.90 | 49.93 | 47.90 | 49.93 | 48.50 | 3.29% | 833 |
| Aug 13, 2024 | 48.44 | 48.44 | 48.33 | 48.33 | 46.96 | 2.27% | 2,797 |
| Aug 12, 2024 | 47.58 | 49.12 | 47.26 | 47.26 | 45.91 | -2.56% | 829 |
| Aug 9, 2024 | 48.11 | 48.50 | 47.73 | 48.50 | 47.12 | 1.73% | 770 |
| Aug 8, 2024 | 47.19 | 47.67 | 47.19 | 47.67 | 46.31 | 1.25% | 781 |
| Aug 7, 2024 | 46.25 | 47.69 | 46.25 | 47.08 | 45.74 | 2.96% | 4,249 |
| Aug 6, 2024 | 46.86 | 47.39 | 45.73 | 45.73 | 44.43 | -5.61% | 1,495 |
| Aug 5, 2024 | 46.16 | 48.45 | 46.16 | 48.45 | 47.07 | 4.48% | 849 |
| Aug 2, 2024 | 48.28 | 48.61 | 46.37 | 46.37 | 45.05 | -4.25% | 1,874 |
| Aug 1, 2024 | 48.61 | 48.97 | 47.86 | 48.43 | 47.05 | 0.54% | 1,719 |
| Jul 31, 2024 | 48.65 | 48.65 | 48.17 | 48.17 | 46.80 | 0.27% | 777 |
| Jul 30, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 46.67 | -0.25% | 787 |
| Jul 29, 2024 | 48.02 | 48.29 | 48.02 | 48.16 | 46.79 | -2.78% | 1,622 |
| Jul 26, 2024 | 49.04 | 49.54 | 47.31 | 49.54 | 48.13 | 4.40% | 1,148 |
| Jul 25, 2024 | 47.55 | 48.51 | 46.50 | 47.45 | 46.10 | -1.41% | 1,804 |
| Jul 24, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 46.76 | -2.69% | 1,342 |
| Jul 23, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 48.05 | - | 9,467 |
| Jul 22, 2024 | 49.32 | 49.46 | 49.32 | 49.46 | 48.05 | 1.69% | 1,522 |
| Jul 19, 2024 | 48.15 | 49.65 | 48.15 | 48.64 | 47.25 | -0.71% | 1,094 |
| Jul 18, 2024 | 50.20 | 50.20 | 48.99 | 48.99 | 47.59 | -2.54% | 1,996 |
| Jul 17, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 48.83 | 2.16% | 490 |
| Jul 16, 2024 | 48.41 | 49.20 | 48.41 | 49.20 | 47.80 | -2.07% | 1,180 |
| Jul 15, 2024 | 51.78 | 51.78 | 50.24 | 50.24 | 48.81 | -2.94% | 600 |
| Jul 12, 2024 | 51.65 | 51.76 | 51.59 | 51.76 | 50.29 | 4.87% | 18,814 |
| Jul 11, 2024 | 50.27 | 50.83 | 49.36 | 49.36 | 47.95 | 1.00% | 1,096 |
| Jul 10, 2024 | 49.12 | 49.28 | 48.87 | 48.87 | 47.47 | 0.36% | 1,220 |
| Jul 9, 2024 | 49.34 | 49.36 | 48.69 | 48.69 | 47.30 | 0.13% | 1,572 |
| Jul 8, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 47.24 | -0.15% | 1,727 |
| Jul 5, 2024 | 49.74 | 49.74 | 48.70 | 48.70 | 47.31 | -0.39% | 323 |
| Jul 3, 2024 | 49.35 | 49.35 | 48.41 | 48.89 | 47.50 | - | 1,149 |