Industria DE Diseno Textil S.A. ADR (OP: IDEXY )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	17.56	17.67	17.55	17.60	1,542,844	+0.18(+1.03%)
May 05, 2023	17.16	17.48	17.16	17.42	98,304	+0.16(+0.93%)
May 04, 2023	17.16	17.36	17.10	17.26	101,426	+0.22(+1.29%)
May 03, 2023	17.00	17.28	16.98	17.04	154,050	+0.12(+0.71%)
May 02, 2023	16.90	17.00	16.81	16.92	340,793	-0.21(-1.23%)
May 01, 2023	16.98	17.35	16.98	17.13	131,135	-0.04(-0.20%)
Apr 28, 2023	17.04	17.24	16.95	17.16	1,027,981	-0.02(-0.09%)
Apr 27, 2023	17.10	17.18	16.98	17.18	3,338,495	-0.10(-0.58%)
Apr 26, 2023	17.35	17.39	17.12	17.28	147,470	+0.23(+1.35%)
Apr 25, 2023	17.24	17.27	16.99	17.05	243,524	-0.34(-1.96%)
Apr 24, 2023	17.27	17.39	17.19	17.39	101,138	+0.11(+0.64%)
Apr 21, 2023	17.13	17.36	17.08	17.28	104,445	+0.06(+0.35%)
Apr 20, 2023	17.08	17.27	17.03	17.22	96,185	-0.09(-0.52%)
Apr 19, 2023	17.31	17.36	17.21	17.31	224,307	+0.03(+0.17%)
Apr 18, 2023	17.13	17.33	17.13	17.28	155,962	+0.03(+0.17%)
Apr 17, 2023	17.20	17.29	17.11	17.25	107,907	+0.18(+1.05%)
Apr 14, 2023	17.07	17.11	17.00	17.07	110,390	-0.05(-0.29%)
Apr 13, 2023	17.02	17.17	16.97	17.12	80,873	+0.45(+2.70%)
Apr 12, 2023	16.70	16.77	16.62	16.67	100,714	+0.05(+0.27%)
Apr 11, 2023	16.55	16.66	16.53	16.62	149,005	+0.02(+0.15%)
Apr 10, 2023	16.39	16.71	16.15	16.60	90,405	-0.03(-0.18%)
Apr 06, 2023	16.64	16.71	16.56	16.63	111,872	-0.20(-1.19%)
Apr 05, 2023	16.85	16.85	16.71	16.83	131,883	+0.07(+0.42%)
Apr 04, 2023	16.71	16.82	16.68	16.76	169,994	+0.16(+0.96%)
Apr 03, 2023	16.60	16.63	16.45	16.60	104,875	-0.14(-0.84%)
Mar 31, 2023	16.72	16.83	16.72	16.74	181,592	+0.19(+1.15%)
Mar 30, 2023	16.45	16.58	16.45	16.55	1,207,985	+0.41(+2.54%)
Mar 29, 2023	16.05	16.15	15.97	16.14	163,417	+0.25(+1.57%)
Mar 28, 2023	15.88	15.97	15.81	15.89	320,089	-0.11(-0.69%)
Mar 27, 2023	15.94	16.07	15.89	16.00	110,471	+0.27(+1.72%)
Mar 24, 2023	15.72	15.73	15.51	15.73	178,022	-0.15(-0.94%)
Mar 23, 2023	15.99	16.13	15.77	15.88	269,288	+0.19(+1.21%)
Mar 22, 2023	15.82	15.95	15.69	15.69	500,133	+0.00(+0.00%)
Mar 21, 2023	15.78	15.78	15.57	15.69	125,237	+0.42(+2.75%)
Mar 20, 2023	15.28	15.36	15.16	15.27	116,419	+0.06(+0.39%)
Mar 17, 2023	15.20	15.33	15.04	15.21	877,089	-0.10(-0.65%)
Mar 16, 2023	14.90	15.36	14.90	15.31	1,064,866	+0.54(+3.66%)
Mar 15, 2023	14.46	14.80	14.44	14.77	202,949	-0.88(-5.62%)
Mar 14, 2023	15.67	15.70	15.48	15.65	154,976	+0.33(+2.15%)
Mar 13, 2023	15.23	15.41	15.22	15.32	541,692	-0.08(-0.52%)
Mar 10, 2023	15.54	15.61	15.33	15.40	170,766	+0.10(+0.65%)
Mar 09, 2023	15.34	15.52	15.29	15.30	506,661	-0.07(-0.46%)
Mar 08, 2023	15.29	15.37	15.24	15.37	1,172,848	+0.09(+0.59%)
Mar 07, 2023	15.68	15.77	15.25	15.28	286,508	-0.46(-2.92%)
Mar 06, 2023	15.65	15.82	15.62	15.74	647,254	+0.11(+0.70%)
Mar 03, 2023	15.49	15.69	15.46	15.63	229,586	+0.23(+1.49%)
Mar 02, 2023	15.31	15.45	15.27	15.40	220,132	-0.12(-0.77%)
Mar 01, 2023	15.55	15.61	15.42	15.52	322,810	+0.11(+0.71%)
Feb 28, 2023	15.50	15.52	15.35	15.41	102,939	+0.05(+0.33%)
Feb 27, 2023	15.43	15.45	15.34	15.36	99,375	+0.43(+2.88%)
Feb 24, 2023	14.95	14.98	14.85	14.93	126,535	-0.26(-1.71%)
Feb 23, 2023	15.14	15.19	15.01	15.19	109,528	+0.12(+0.80%)
Feb 22, 2023	15.06	15.22	15.04	15.07	94,373	-0.02(-0.13%)
Feb 21, 2023	15.11	15.24	15.03	15.09	106,573	-0.44(-2.83%)
Feb 17, 2023	15.32	15.53	15.26	15.53	176,201	+0.40(+2.64%)
Feb 16, 2023	15.17	15.30	15.11	15.13	104,966	-0.19(-1.25%)
Feb 15, 2023	15.17	15.33	15.17	15.32	81,365	+0.01(+0.08%)
Feb 14, 2023	15.15	15.38	15.11	15.31	131,723	+0.22(+1.43%)
Feb 13, 2023	14.90	15.15	14.88	15.09	112,357	+0.28(+1.92%)
Feb 10, 2023	14.85	14.85	14.70	14.81	189,268	-0.70(-4.51%)
Feb 09, 2023	15.68	15.68	15.45	15.51	151,409	+0.01(+0.06%)
Feb 08, 2023	15.43	15.55	15.35	15.50	199,889	+0.04(+0.26%)
Feb 07, 2023	15.38	15.47	15.22	15.46	188,289	+0.05(+0.32%)
Feb 06, 2023	15.49	15.51	15.38	15.41	145,605	-0.22(-1.41%)
Feb 03, 2023	15.67	15.81	15.62	15.63	199,538	-0.13(-0.82%)
Feb 02, 2023	15.88	15.99	15.75	15.76	296,491	-0.19(-1.19%)
Feb 01, 2023	15.69	16.03	15.68	15.95	140,613	+0.33(+2.11%)
Jan 31, 2023	15.39	15.64	15.39	15.62	179,300	+0.16(+1.03%)
Jan 30, 2023	15.46	15.67	15.44	15.46	154,717	+0.03(+0.19%)
Jan 27, 2023	15.35	15.52	15.33	15.43	193,147	-0.11(-0.71%)
Jan 26, 2023	15.44	15.55	15.32	15.54	259,424	+0.35(+2.30%)
Jan 25, 2023	15.10	15.22	15.00	15.19	214,019	+0.21(+1.40%)
Jan 24, 2023	14.87	15.03	14.83	14.98	284,651	+0.13(+0.88%)
Jan 23, 2023	14.76	14.93	14.75	14.85	185,071	-0.05(-0.34%)
Jan 20, 2023	14.69	14.90	14.67	14.90	284,938	+0.21(+1.43%)
Jan 19, 2023	14.60	14.69	14.41	14.69	192,455	-0.17(-1.14%)
Jan 18, 2023	15.10	15.10	14.83	14.86	186,118	-0.05(-0.34%)
Jan 17, 2023	14.95	14.95	14.73	14.91	526,114	-0.03(-0.21%)
Jan 13, 2023	14.81	14.96	14.81	14.94	637,930	-0.03(-0.19%)
Jan 12, 2023	14.83	15.03	14.74	14.97	199,748	+0.19(+1.29%)
Jan 11, 2023	14.57	14.78	14.56	14.78	123,813	+0.37(+2.57%)
Jan 10, 2023	14.30	14.46	14.24	14.41	139,125	+0.03(+0.21%)
Jan 09, 2023	14.37	14.50	14.34	14.38	300,589	+0.03(+0.21%)
Jan 06, 2023	14.01	14.37	13.93	14.35	607,068	+0.46(+3.27%)
Jan 05, 2023	13.87	13.94	13.76	13.89	243,696	+0.04(+0.32%)
Jan 04, 2023	13.83	13.94	13.21	13.85	229,093	+0.41(+3.05%)
Jan 03, 2023	13.42	13.45	13.33	13.44	301,054	+0.10(+0.79%)
Dec 30, 2022	13.31	13.36	13.14	13.34	130,005	-0.12(-0.93%)
Dec 29, 2022	13.45	13.51	13.35	13.46	181,283	+0.27(+2.05%)
Dec 28, 2022	13.36	13.41	13.16	13.19	507,552	-0.15(-1.12%)
Dec 27, 2022	13.39	13.46	13.29	13.34	215,084	+0.13(+0.98%)
Dec 23, 2022	13.32	13.33	13.15	13.21	209,825	-0.10(-0.75%)
Dec 22, 2022	13.21	13.31	13.17	13.31	247,098	+0.06(+0.45%)
Dec 21, 2022	13.16	13.33	13.15	13.25	190,904	+0.25(+1.92%)
Dec 20, 2022	13.00	13.17	12.96	13.00	287,949	+0.05(+0.39%)
Dec 19, 2022	13.14	13.14	12.89	12.95	349,796	+0.10(+0.78%)
Dec 16, 2022	12.91	12.95	12.80	12.85	387,848	-0.32(-2.43%)
Dec 15, 2022	13.30	13.33	13.08	13.17	690,577	-0.33(-2.44%)
Dec 14, 2022	13.44	13.61	13.39	13.50	399,225	+0.46(+3.53%)
Dec 13, 2022	13.26	13.28	12.96	13.04	260,085	+0.28(+2.19%)
Dec 12, 2022	12.73	12.77	12.65	12.76	279,249	+0.03(+0.24%)
Dec 09, 2022	12.91	12.95	12.73	12.73	355,817	-0.15(-1.16%)
Dec 08, 2022	12.90	12.94	12.72	12.88	239,682	-0.12(-0.92%)
Dec 07, 2022	13.12	13.14	12.90	13.00	244,162	+0.08(+0.62%)
Dec 06, 2022	13.03	13.08	12.86	12.92	180,050	-0.21(-1.60%)
Dec 05, 2022	13.11	13.17	13.04	13.13	301,075	-0.19(-1.43%)
Dec 02, 2022	13.21	13.34	13.18	13.32	209,758	+0.11(+0.83%)
Dec 01, 2022	13.20	13.23	13.09	13.21	337,320	+0.15(+1.15%)
Nov 30, 2022	12.93	13.12	12.73	13.06	184,405	+0.16(+1.24%)
Nov 29, 2022	12.86	12.96	12.78	12.90	167,391	+0.16(+1.22%)
Nov 28, 2022	12.82	12.90	12.72	12.74	266,276	-0.23(-1.73%)
Nov 25, 2022	12.91	13.02	12.88	12.97	443,024	-0.01(-0.08%)
Nov 23, 2022	12.96	13.02	12.87	12.98	388,275	+0.25(+1.96%)
Nov 22, 2022	12.63	12.74	12.60	12.73	181,504	+0.17(+1.35%)
Nov 21, 2022	12.42	12.61	12.40	12.56	367,217	+0.08(+0.64%)
Nov 18, 2022	12.42	12.49	12.39	12.48	249,756	+0.17(+1.38%)
Nov 17, 2022	12.10	12.32	12.10	12.31	264,574	-0.07(-0.59%)
Nov 16, 2022	12.37	12.42	12.31	12.38	264,253	-0.21(-1.65%)
Nov 15, 2022	12.62	12.73	12.40	12.59	235,999	+0.05(+0.40%)
Nov 14, 2022	12.58	12.67	12.52	12.54	370,216	-0.05(-0.40%)
Nov 11, 2022	12.39	12.63	12.33	12.59	210,978	-0.06(-0.47%)
Nov 10, 2022	12.41	12.65	12.38	12.65	321,409	+0.52(+4.29%)
Nov 09, 2022	12.13	12.26	12.10	12.13	244,174	+0.12(+1.00%)
Nov 08, 2022	11.96	12.09	11.92	12.01	267,391	+0.08(+0.71%)
Nov 07, 2022	11.75	11.96	11.67	11.93	447,510	+0.14(+1.22%)
Nov 04, 2022	11.66	11.81	11.57	11.78	306,914	+0.70(+6.33%)
Nov 03, 2022	11.05	11.19	11.03	11.08	450,609	-0.25(-2.21%)
Nov 02, 2022	11.55	11.68	11.33	11.33	313,953	-0.35(-3.00%)
Nov 01, 2022	11.73	11.75	11.50	11.68	307,027	+0.33(+2.91%)
Oct 31, 2022	11.43	11.53	11.31	11.35	611,101	-0.54(-4.54%)
Oct 28, 2022	11.89	11.90	11.69	11.89	265,778	+0.06(+0.51%)
Oct 27, 2022	11.79	12.00	11.78	11.83	300,328	+0.02(+0.17%)
Oct 26, 2022	11.75	11.99	11.75	11.81	250,459	-0.02(-0.17%)
Oct 25, 2022	11.49	11.83	11.49	11.83	463,786	+0.54(+4.78%)
Oct 24, 2022	11.29	11.37	11.14	11.29	621,377	+0.27(+2.45%)
Oct 21, 2022	10.73	11.04	10.73	11.02	300,339	-0.11(-0.99%)
Oct 20, 2022	11.15	11.28	11.08	11.13	364,027	+0.09(+0.82%)
Oct 19, 2022	11.16	11.20	10.97	11.04	307,678	-0.13(-1.16%)
Oct 18, 2022	11.28	11.29	11.08	11.17	473,944	+0.22(+2.01%)
Oct 17, 2022	10.82	10.99	10.79	10.95	670,681	+0.42(+3.99%)
Oct 14, 2022	10.77	10.84	10.52	10.53	483,988	-0.24(-2.23%)
Oct 13, 2022	10.39	10.87	10.33	10.77	428,884	+0.14(+1.32%)
Oct 12, 2022	10.57	10.69	10.48	10.63	290,916	-0.02(-0.19%)
Oct 11, 2022	10.61	10.80	10.54	10.65	913,582	+0.11(+1.04%)
Oct 10, 2022	10.55	10.62	10.44	10.54	539,992	+0.15(+1.44%)
Oct 07, 2022	10.51	10.56	10.34	10.39	295,758	-0.16(-1.52%)
Oct 06, 2022	10.71	10.73	10.55	10.55	311,821	-0.26(-2.41%)
Oct 05, 2022	10.71	10.92	10.47	10.81	352,882	-0.13(-1.19%)
Oct 04, 2022	10.79	10.97	10.40	10.94	1,350,717	+0.47(+4.52%)
Oct 03, 2022	10.32	10.49	10.27	10.47	1,828,984	+0.28(+2.71%)
Sep 30, 2022	10.28	10.39	10.17	10.19	1,639,615	+0.06(+0.59%)
Sep 29, 2022	10.15	10.25	9.990	10.13	1,653,340	-0.25(-2.41%)
Sep 28, 2022	10.03	10.44	9.975	10.38	636,513	+0.31(+3.08%)
Sep 27, 2022	10.15	10.27	10.01	10.07	731,384	+0.08(+0.80%)
Sep 26, 2022	10.19	10.27	9.974	9.990	763,953	-0.20(-1.96%)
Sep 23, 2022	10.39	10.42	10.08	10.19	602,651	-0.57(-5.30%)
Sep 22, 2022	10.79	10.84	10.59	10.76	439,233	+0.07(+0.65%)
Sep 21, 2022	10.86	10.94	10.69	10.69	338,899	-0.17(-1.57%)
Sep 20, 2022	10.91	10.96	10.76	10.86	350,860	-0.47(-4.15%)
Sep 19, 2022	11.15	11.35	11.15	11.33	383,693	+0.06(+0.53%)
Sep 16, 2022	11.13	11.30	11.06	11.27	658,994	+0.13(+1.17%)
Sep 15, 2022	10.95	11.22	10.92	11.14	783,497	-0.18(-1.59%)
Sep 14, 2022	11.19	11.40	11.19	11.32	266,832	+0.53(+4.91%)
Sep 13, 2022	11.00	11.12	10.75	10.79	388,059	-0.46(-4.09%)
Sep 12, 2022	11.32	11.39	11.20	11.25	452,135	+0.50(+4.65%)
Sep 09, 2022	10.71	10.79	10.68	10.75	592,074	+0.23(+2.19%)
Sep 08, 2022	10.21	10.54	10.18	10.52	898,372	-0.19(-1.77%)
Sep 07, 2022	10.36	10.73	10.36	10.71	530,305	+0.22(+2.10%)
Sep 06, 2022	10.60	10.64	10.47	10.49	588,320	-0.04(-0.38%)
Sep 02, 2022	10.72	10.87	10.50	10.53	438,224	-0.04(-0.38%)
Sep 01, 2022	10.54	10.60	10.45	10.57	374,985	-0.17(-1.58%)
Aug 31, 2022	10.91	10.99	10.73	10.74	449,185	-0.27(-2.45%)
Aug 30, 2022	11.16	11.19	10.96	11.01	460,782	+0.00(+0.00%)
Aug 29, 2022	10.92	11.11	10.89	11.01	471,047	+0.00(+0.00%)
Aug 26, 2022	11.44	11.47	11.01	11.01	242,031	-0.59(-5.09%)
Aug 25, 2022	11.52	11.63	11.46	11.60	237,333	-0.14(-1.19%)
Aug 24, 2022	11.75	11.85	11.70	11.74	187,530	-0.07(-0.59%)
Aug 23, 2022	11.86	11.92	11.76	11.81	396,668	-0.21(-1.71%)
Aug 22, 2022	12.10	12.14	11.96	12.02	343,164	-0.41(-3.34%)
Aug 19, 2022	12.60	12.60	12.40	12.43	196,454	-0.23(-1.84%)
Aug 18, 2022	12.76	12.80	12.62	12.66	124,424	-0.32(-2.44%)
Aug 17, 2022	12.95	13.06	12.85	12.98	165,468	-0.19(-1.44%)
Aug 16, 2022	12.99	13.21	12.99	13.17	203,629	+0.13(+1.00%)
Aug 15, 2022	13.03	13.09	12.99	13.04	205,125	-0.05(-0.38%)
Aug 12, 2022	13.00	13.11	12.98	13.09	156,554	+0.04(+0.31%)
Aug 11, 2022	13.20	13.22	13.04	13.05	365,356	+0.01(+0.08%)
Aug 10, 2022	12.93	13.09	12.90	13.04	114,647	+0.43(+3.41%)
Aug 09, 2022	12.78	12.78	12.56	12.61	269,334	-0.19(-1.48%)
Aug 08, 2022	12.67	12.88	12.65	12.80	222,116	+0.42(+3.39%)
Aug 05, 2022	12.23	12.38	12.23	12.38	220,574	-0.08(-0.64%)
Aug 04, 2022	12.37	12.50	12.30	12.46	2,352,759	+0.21(+1.71%)
Aug 03, 2022	12.02	12.31	12.00	12.25	474,099	+0.23(+1.91%)
Aug 02, 2022	12.16	12.17	12.02	12.02	244,087	-0.23(-1.88%)
Aug 01, 2022	12.18	12.31	12.16	12.25	379,692	+0.07(+0.57%)
Jul 29, 2022	12.01	12.19	11.99	12.18	190,818	+0.08(+0.66%)
Jul 28, 2022	12.00	12.12	11.90	12.10	402,510	-0.09(-0.74%)
Jul 27, 2022	12.05	12.25	11.96	12.19	1,369,964	+0.12(+0.99%)
Jul 26, 2022	12.14	12.20	12.01	12.07	4,303,683	-0.49(-3.90%)
Jul 25, 2022	12.61	12.67	12.52	12.56	1,200,401	+0.06(+0.48%)
Jul 22, 2022	12.61	12.71	12.50	12.50	931,676	-0.16(-1.26%)
Jul 21, 2022	12.59	12.72	12.55	12.66	1,315,030	+0.01(+0.08%)
Jul 20, 2022	12.77	12.77	12.48	12.65	949,070	-0.27(-2.09%)
Jul 19, 2022	12.73	12.94	12.73	12.92	492,681	+0.65(+5.30%)
Jul 18, 2022	12.30	12.42	12.26	12.27	754,484	+0.08(+0.66%)
Jul 15, 2022	12.06	12.28	12.03	12.19	983,384	+0.45(+3.83%)
Jul 14, 2022	11.54	11.78	11.47	11.74	1,249,578	-0.07(-0.59%)
Jul 13, 2022	11.63	11.89	11.63	11.81	242,827	-0.06(-0.51%)
Jul 12, 2022	11.78	12.00	11.77	11.87	224,881	+0.29(+2.50%)
Jul 11, 2022	11.74	11.74	11.57	11.58	664,935	-0.24(-2.03%)
Jul 08, 2022	11.90	11.90	11.77	11.82	408,750	+0.04(+0.34%)
Jul 07, 2022	11.70	11.79	11.69	11.78	219,770	+0.24(+2.08%)
Jul 06, 2022	11.63	11.64	11.44	11.54	480,982	+0.21(+1.85%)
Jul 05, 2022	11.13	11.33	11.06	11.33	379,706	-0.20(-1.73%)
Jul 01, 2022	11.38	11.55	11.33	11.53	194,686	+0.22(+1.95%)
Jun 30, 2022	11.16	11.38	11.07	11.31	305,618	-0.13(-1.14%)
Jun 29, 2022	11.46	11.54	11.38	11.44	294,841	-0.02(-0.17%)
Jun 28, 2022	11.49	11.60	11.41	11.46	279,250	-0.08(-0.69%)
Jun 27, 2022	11.61	11.62	11.47	11.54	405,086	-0.15(-1.28%)
Jun 24, 2022	11.40	11.69	11.40	11.69	1,274,484	+0.28(+2.45%)
Jun 23, 2022	11.28	11.49	11.13	11.41	730,204	-0.07(-0.61%)
Jun 22, 2022	11.27	11.62	11.24	11.48	250,995	-0.15(-1.29%)
Jun 21, 2022	11.65	11.72	11.60	11.63	463,848	+0.21(+1.84%)
Jun 17, 2022	11.37	11.49	11.29	11.42	285,601	-0.34(-2.89%)
Jun 16, 2022	11.62	11.77	11.58	11.76	337,914	-0.09(-0.76%)
Jun 15, 2022	11.75	11.96	11.66	11.85	464,113	+0.12(+0.98%)
Jun 14, 2022	11.77	11.91	11.65	11.73	474,501	-0.03(-0.21%)
Jun 13, 2022	11.94	11.99	11.75	11.76	382,152	-0.31(-2.57%)
Jun 10, 2022	12.06	12.10	11.87	12.07	1,393,165	-0.51(-4.02%)
Jun 09, 2022	12.78	12.85	12.57	12.58	3,929,404	-0.19(-1.52%)
Jun 08, 2022	12.54	12.86	12.47	12.77	2,621,217	+0.80(+6.68%)
Jun 07, 2022	11.64	11.98	11.61	11.97	251,361	+0.22(+1.87%)
Jun 06, 2022	11.83	11.86	11.70	11.75	409,463	-0.15(-1.26%)
Jun 03, 2022	11.84	11.93	11.81	11.90	611,772	-0.12(-1.00%)
Jun 02, 2022	11.88	12.04	11.79	12.02	285,113	+0.11(+0.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.