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

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	23.41	23.58	23.39	23.50	106,082	+0.07(+0.31%)
May 16, 2024	23.73	23.73	23.43	23.43	87,674	-0.47(-1.97%)
May 15, 2024	23.42	23.90	23.42	23.90	110,043	+0.29(+1.23%)
May 14, 2024	23.41	23.61	23.41	23.61	85,240	+0.20(+0.85%)
May 13, 2024	23.31	23.48	23.26	23.41	93,107	+0.26(+1.13%)
May 10, 2024	23.15	23.25	23.09	23.15	76,399	+0.10(+0.43%)
May 09, 2024	22.79	23.10	22.78	23.05	113,596	-0.41(-1.75%)
May 08, 2024	23.27	23.51	23.27	23.46	86,773	+0.31(+1.34%)
May 07, 2024	22.75	23.42	22.75	23.15	125,383	+0.06(+0.26%)
May 06, 2024	22.90	23.10	22.90	23.09	101,721	+0.04(+0.17%)
May 03, 2024	22.98	23.09	22.86	23.05	103,736	+0.24(+1.05%)
May 02, 2024	22.31	22.98	22.31	22.81	90,649	+0.07(+0.31%)
May 01, 2024	22.60	23.05	22.60	22.74	86,677	-0.03(-0.13%)
Apr 30, 2024	22.36	23.28	22.36	22.77	111,300	-0.77(-3.27%)
Apr 29, 2024	23.52	23.64	23.35	23.54	95,164	-0.66(-2.73%)
Apr 26, 2024	24.79	24.79	23.96	24.20	96,686	+0.11(+0.46%)
Apr 25, 2024	23.36	24.09	23.36	24.09	119,523	-0.05(-0.21%)
Apr 24, 2024	24.37	24.40	24.05	24.14	91,671	-0.53(-2.15%)
Apr 23, 2024	24.41	24.68	24.39	24.67	93,951	+0.87(+3.66%)
Apr 22, 2024	23.55	23.93	23.52	23.80	154,895	+0.57(+2.45%)
Apr 19, 2024	23.23	23.34	23.15	23.23	156,417	+0.02(+0.09%)
Apr 18, 2024	23.11	23.41	23.05	23.21	148,987	+0.00(+0.00%)
Apr 17, 2024	23.48	23.51	23.07	23.21	144,300	+0.13(+0.56%)
Apr 16, 2024	23.07	23.17	22.98	23.08	129,626	-0.11(-0.47%)
Apr 15, 2024	23.48	23.55	23.18	23.19	128,538	+0.14(+0.61%)
Apr 12, 2024	23.21	23.34	23.02	23.05	120,109	-0.27(-1.16%)
Apr 11, 2024	23.42	23.44	23.07	23.32	156,694	-0.12(-0.51%)
Apr 10, 2024	23.39	23.57	23.31	23.44	128,588	-0.57(-2.37%)
Apr 09, 2024	24.17	24.17	23.90	24.01	115,973	-0.46(-1.88%)
Apr 08, 2024	24.50	24.55	24.37	24.47	92,516	-0.07(-0.29%)
Apr 05, 2024	24.51	24.56	24.37	24.54	137,966	-0.19(-0.77%)
Apr 04, 2024	25.06	25.16	24.65	24.73	105,251	-0.41(-1.61%)
Apr 03, 2024	25.00	25.27	25.00	25.14	173,810	+0.39(+1.56%)
Apr 02, 2024	24.73	24.75	24.55	24.75	376,262	-0.43(-1.71%)
Apr 01, 2024	24.51	25.72	24.51	25.18	109,080	-0.02(-0.08%)
Mar 28, 2024	25.12	25.35	25.12	25.20	96,734	-0.12(-0.47%)
Mar 27, 2024	25.16	25.36	25.13	25.32	85,926	+0.54(+2.18%)
Mar 26, 2024	24.74	24.82	24.68	24.78	113,799	+0.06(+0.24%)
Mar 25, 2024	24.61	24.89	24.61	24.72	145,398	-0.35(-1.40%)
Mar 22, 2024	24.97	25.14	24.77	25.07	131,312	-0.04(-0.16%)
Mar 21, 2024	25.36	25.54	25.11	25.11	99,595	-0.24(-0.95%)
Mar 20, 2024	24.98	25.42	24.92	25.35	75,021	+0.39(+1.56%)
Mar 19, 2024	24.79	25.02	24.75	24.96	96,520	+0.51(+2.09%)
Mar 18, 2024	24.58	24.61	24.35	24.45	142,103	-0.19(-0.77%)
Mar 15, 2024	24.59	24.81	24.53	24.64	75,346	+0.26(+1.07%)
Mar 14, 2024	24.48	24.48	24.25	24.38	120,052	+0.14(+0.58%)
Mar 13, 2024	24.01	24.48	24.00	24.24	85,129	+1.74(+7.73%)
Mar 12, 2024	22.09	22.52	21.98	22.50	163,869	+0.37(+1.67%)
Mar 11, 2024	22.16	22.19	21.97	22.13	141,921	-0.07(-0.32%)
Mar 08, 2024	22.30	22.43	22.16	22.20	90,628	-0.40(-1.76%)
Mar 07, 2024	22.48	22.63	22.43	22.60	107,254	+0.25(+1.11%)
Mar 06, 2024	22.29	22.45	22.25	22.35	104,948	+0.31(+1.41%)
Mar 05, 2024	22.04	22.16	21.98	22.04	97,816	-0.33(-1.46%)
Mar 04, 2024	22.21	22.43	22.21	22.37	95,087	+0.03(+0.12%)
Mar 01, 2024	22.21	22.36	22.12	22.34	90,397	+0.15(+0.68%)
Feb 29, 2024	22.27	22.33	22.13	22.19	95,214	-0.10(-0.45%)
Feb 28, 2024	22.15	22.30	22.15	22.29	89,120	-0.01(-0.04%)
Feb 27, 2024	22.20	22.37	22.20	22.30	120,995	-0.32(-1.41%)
Feb 26, 2024	22.41	22.64	22.41	22.62	76,174	+0.33(+1.48%)
Feb 23, 2024	22.37	22.37	22.21	22.29	128,284	+0.00(+0.00%)
Feb 22, 2024	22.24	22.31	22.11	22.29	102,394	+0.13(+0.59%)
Feb 21, 2024	21.99	22.16	21.99	22.16	99,159	+0.43(+1.98%)
Feb 20, 2024	21.65	21.77	21.61	21.73	93,440	+0.43(+2.02%)
Feb 16, 2024	21.22	21.42	21.17	21.30	70,988	+0.02(+0.09%)
Feb 15, 2024	21.06	21.31	21.01	21.28	117,585	+0.13(+0.61%)
Feb 14, 2024	21.01	21.15	20.86	21.15	116,334	+0.27(+1.29%)
Feb 13, 2024	20.94	21.03	20.77	20.88	126,529	-0.30(-1.42%)
Feb 12, 2024	21.12	21.28	21.12	21.18	84,152	+0.04(+0.19%)
Feb 09, 2024	20.93	21.17	20.93	21.14	88,480	+0.19(+0.88%)
Feb 08, 2024	20.95	21.03	20.91	20.95	100,123	+0.14(+0.70%)
Feb 07, 2024	20.96	20.96	20.66	20.81	140,895	-0.27(-1.28%)
Feb 06, 2024	20.95	21.14	20.91	21.08	120,175	+0.13(+0.62%)
Feb 05, 2024	21.02	21.02	20.77	20.95	171,884	-0.56(-2.60%)
Feb 02, 2024	21.44	21.51	21.32	21.51	458,468	-0.12(-0.55%)
Feb 01, 2024	21.45	21.63	21.36	21.63	207,831	+0.37(+1.74%)
Jan 31, 2024	21.65	21.75	21.26	21.26	105,323	-0.51(-2.34%)
Jan 30, 2024	21.62	21.77	21.60	21.77	109,483	+0.61(+2.88%)
Jan 29, 2024	21.00	21.16	20.96	21.16	142,180	+0.02(+0.09%)
Jan 26, 2024	20.90	21.18	20.90	21.14	105,203	-0.14(-0.66%)
Jan 25, 2024	21.02	21.28	21.02	21.28	76,920	+0.06(+0.28%)
Jan 24, 2024	21.15	21.32	21.09	21.22	208,998	+0.35(+1.68%)
Jan 23, 2024	20.95	20.96	20.73	20.87	160,650	-0.39(-1.83%)
Jan 22, 2024	21.28	21.32	21.22	21.26	102,435	-0.02(-0.09%)
Jan 19, 2024	21.14	21.29	21.05	21.28	127,778	+0.22(+1.04%)
Jan 18, 2024	20.83	21.06	20.83	21.06	136,817	+0.17(+0.81%)
Jan 17, 2024	20.82	20.90	20.74	20.89	107,114	-0.12(-0.57%)
Jan 16, 2024	21.04	21.09	20.94	21.01	136,866	-0.34(-1.61%)
Jan 12, 2024	21.46	21.53	21.31	21.35	78,389	+0.41(+1.98%)
Jan 11, 2024	20.99	21.09	20.87	20.94	348,661	-0.08(-0.38%)
Jan 10, 2024	20.85	21.06	20.84	21.02	109,379	+0.36(+1.74%)
Jan 09, 2024	20.51	20.70	20.44	20.66	181,082	-0.28(-1.34%)
Jan 08, 2024	20.70	20.94	20.70	20.94	150,060	+0.36(+1.75%)
Jan 05, 2024	20.51	20.81	20.48	20.58	122,807	-0.15(-0.72%)
Jan 04, 2024	20.79	20.89	20.73	20.73	77,833	-0.03(-0.14%)
Jan 03, 2024	20.87	20.89	20.59	20.76	101,350	-0.59(-2.76%)
Jan 02, 2024	21.49	21.57	21.24	21.35	123,617	-0.54(-2.47%)
Dec 29, 2023	21.99	21.99	21.74	21.89	81,804	+0.06(+0.27%)
Dec 28, 2023	21.81	21.89	21.79	21.83	79,053	-0.06(-0.27%)
Dec 27, 2023	21.61	21.98	21.61	21.89	74,759	+0.19(+0.88%)
Dec 26, 2023	21.96	21.96	21.11	21.70	74,356	+0.04(+0.18%)
Dec 22, 2023	21.76	21.76	21.43	21.66	138,029	+0.10(+0.46%)
Dec 21, 2023	21.59	21.65	21.46	21.56	120,595	+0.30(+1.43%)
Dec 20, 2023	21.33	21.52	21.26	21.26	110,205	-0.16(-0.77%)
Dec 19, 2023	21.29	21.48	21.28	21.42	119,296	+0.42(+2.00%)
Dec 18, 2023	20.98	21.05	20.93	21.00	96,145	+0.12(+0.57%)
Dec 15, 2023	20.93	20.99	20.87	20.88	116,437	-0.37(-1.73%)
Dec 14, 2023	21.13	21.34	20.97	21.25	119,781	+0.07(+0.32%)
Dec 13, 2023	20.88	21.25	20.44	21.18	296,091	+0.44(+2.12%)
Dec 12, 2023	20.60	20.74	20.41	20.74	90,136	+0.19(+0.92%)
Dec 11, 2023	20.43	20.59	20.31	20.55	82,657	+0.10(+0.49%)
Dec 08, 2023	20.27	20.45	20.27	20.45	115,782	+0.14(+0.71%)
Dec 07, 2023	20.39	20.39	20.20	20.30	196,243	-0.16(-0.76%)
Dec 06, 2023	20.39	20.68	20.39	20.46	100,657	-0.34(-1.63%)
Dec 05, 2023	20.99	20.99	20.76	20.80	138,272	-0.09(-0.43%)
Dec 04, 2023	20.91	20.91	20.74	20.89	151,148	-0.07(-0.33%)
Dec 01, 2023	20.70	20.96	20.70	20.96	141,171	+0.29(+1.40%)
Nov 30, 2023	20.64	20.70	20.38	20.67	165,527	+0.00(+0.00%)
Nov 29, 2023	20.67	20.71	20.55	20.67	1,014,368	+0.24(+1.15%)
Nov 28, 2023	20.46	20.50	20.31	20.43	117,182	+0.09(+0.47%)
Nov 27, 2023	20.13	20.43	20.13	20.34	102,912	+0.00(+0.00%)
Nov 24, 2023	20.19	20.46	20.19	20.34	82,979	+0.27(+1.35%)
Nov 22, 2023	20.08	20.15	19.90	20.07	74,724	-0.12(-0.59%)
Nov 21, 2023	20.06	20.23	20.06	20.19	71,971	+0.24(+1.20%)
Nov 20, 2023	19.81	19.95	19.66	19.95	89,553	+0.47(+2.41%)
Nov 17, 2023	18.25	19.78	18.25	19.48	83,115	+0.36(+1.88%)
Nov 16, 2023	18.98	19.15	18.96	19.12	80,927	+0.00(+0.00%)
Nov 15, 2023	18.98	19.16	18.98	19.12	207,909	+0.11(+0.58%)
Nov 14, 2023	18.83	19.03	18.68	19.01	115,924	+0.62(+3.34%)
Nov 13, 2023	18.35	18.45	18.26	18.39	98,123	-0.02(-0.08%)
Nov 10, 2023	18.23	18.42	18.21	18.41	112,762	+0.12(+0.66%)
Nov 09, 2023	18.40	18.55	18.26	18.29	104,503	+0.09(+0.47%)
Nov 08, 2023	18.07	18.27	18.03	18.20	133,474	+0.34(+1.93%)
Nov 07, 2023	17.85	17.87	17.72	17.86	131,930	+0.05(+0.28%)
Nov 06, 2023	17.79	17.91	17.75	17.81	162,210	-0.22(-1.22%)
Nov 03, 2023	17.91	18.07	17.74	18.03	102,927	+0.08(+0.45%)
Nov 02, 2023	17.84	17.99	17.67	17.95	140,033	+0.46(+2.63%)
Nov 01, 2023	17.23	17.50	17.23	17.49	217,339	+0.23(+1.33%)
Oct 31, 2023	17.43	17.43	17.18	17.26	239,084	-0.46(-2.60%)
Oct 30, 2023	17.36	17.73	17.33	17.72	628,905	+0.65(+3.81%)
Oct 27, 2023	17.13	17.25	17.01	17.07	124,687	-0.47(-2.68%)
Oct 26, 2023	17.56	17.63	17.43	17.54	102,239	-0.24(-1.35%)
Oct 25, 2023	17.89	18.05	17.78	17.78	390,897	-0.37(-2.04%)
Oct 24, 2023	18.12	18.16	18.02	18.15	327,120	+0.16(+0.89%)
Oct 23, 2023	17.88	18.13	17.83	17.99	168,932	+0.36(+2.04%)
Oct 20, 2023	17.80	17.86	17.60	17.63	106,054	-0.18(-0.99%)
Oct 19, 2023	18.04	18.04	17.79	17.81	104,899	-0.46(-2.54%)
Oct 18, 2023	18.32	18.41	18.23	18.27	110,097	-0.19(-1.03%)
Oct 17, 2023	18.08	18.54	18.08	18.46	206,947	+0.30(+1.65%)
Oct 16, 2023	17.97	18.21	17.93	18.16	321,998	+0.35(+1.97%)
Oct 13, 2023	18.10	18.11	17.79	17.81	228,667	-0.24(-1.31%)
Oct 12, 2023	18.36	18.39	17.98	18.05	230,038	-0.26(-1.44%)
Oct 11, 2023	18.24	18.36	18.18	18.31	979,956	-0.26(-1.40%)
Oct 10, 2023	18.68	18.82	18.56	18.57	1,446,341	+0.03(+0.16%)
Oct 09, 2023	18.35	18.55	18.27	18.54	145,501	-0.14(-0.75%)
Oct 06, 2023	18.27	18.76	18.24	18.68	152,229	+0.42(+2.30%)
Oct 05, 2023	18.17	18.33	18.09	18.26	683,891	+0.17(+0.94%)
Oct 04, 2023	18.10	18.14	17.93	18.09	134,602	-0.23(-1.26%)
Oct 03, 2023	18.44	18.50	18.25	18.32	151,293	-0.18(-0.97%)
Oct 02, 2023	18.62	18.71	18.47	18.50	122,751	-0.09(-0.48%)
Sep 29, 2023	18.73	18.75	18.57	18.59	100,338	-0.24(-1.27%)
Sep 28, 2023	18.64	18.88	18.59	18.83	117,294	+0.39(+2.11%)
Sep 27, 2023	18.47	18.47	18.27	18.44	140,189	+0.04(+0.22%)
Sep 26, 2023	18.47	18.59	18.39	18.40	109,723	-0.24(-1.29%)
Sep 25, 2023	18.56	18.67	18.62	18.64	115,192	-0.06(-0.32%)
Sep 22, 2023	18.78	18.85	18.69	18.70	166,883	-0.11(-0.60%)
Sep 21, 2023	18.90	18.95	18.81	18.81	98,267	-0.17(-0.88%)
Sep 20, 2023	19.14	19.28	18.95	18.98	146,267	+0.13(+0.69%)
Sep 19, 2023	18.93	18.98	18.72	18.85	147,554	-0.15(-0.79%)
Sep 18, 2023	19.26	19.26	18.95	19.00	163,909	-0.22(-1.14%)
Sep 15, 2023	19.36	19.43	19.22	19.22	134,055	+0.00(+0.00%)
Sep 14, 2023	19.05	19.22	19.04	19.22	167,493	+0.17(+0.91%)
Sep 13, 2023	19.06	19.28	18.96	19.05	661,427	-0.22(-1.16%)
Sep 12, 2023	19.28	19.37	19.15	19.27	608,958	-0.02(-0.10%)
Sep 11, 2023	19.12	19.38	19.05	19.29	486,732	+0.40(+2.12%)
Sep 08, 2023	18.84	18.97	18.80	18.89	331,026	+0.10(+0.53%)
Sep 07, 2023	18.83	18.83	18.67	18.79	591,925	-0.13(-0.69%)
Sep 06, 2023	18.91	18.95	18.80	18.92	1,013,649	-0.03(-0.16%)
Sep 05, 2023	19.00	19.05	18.87	18.95	1,052,441	+0.10(+0.53%)
Sep 01, 2023	19.11	19.11	18.78	18.85	134,410	-0.28(-1.46%)
Aug 31, 2023	19.23	19.27	19.09	19.13	126,006	-0.12(-0.62%)
Aug 30, 2023	19.19	19.37	19.15	19.25	79,971	+0.10(+0.52%)
Aug 29, 2023	18.76	19.17	18.76	19.15	142,205	+0.28(+1.47%)
Aug 28, 2023	18.76	18.97	18.58	18.87	84,805	+0.37(+1.99%)
Aug 25, 2023	18.50	18.64	18.31	18.50	73,498	+0.24(+1.34%)
Aug 24, 2023	18.41	18.48	18.21	18.26	186,601	-0.23(-1.27%)
Aug 23, 2023	18.32	18.54	18.27	18.50	130,442	-0.12(-0.67%)
Aug 22, 2023	18.70	18.73	18.55	18.62	432,131	+0.03(+0.13%)
Aug 21, 2023	18.49	18.63	18.43	18.59	138,094	+0.18(+1.00%)
Aug 18, 2023	18.28	18.50	18.28	18.41	103,627	+0.09(+0.49%)
Aug 17, 2023	18.44	18.51	18.32	18.32	119,937	+0.05(+0.25%)
Aug 16, 2023	18.44	18.53	18.27	18.27	986,767	+0.10(+0.58%)
Aug 15, 2023	18.27	18.39	18.15	18.17	291,653	-0.10(-0.55%)
Aug 14, 2023	18.15	18.30	18.08	18.27	612,770	+0.10(+0.55%)
Aug 11, 2023	18.23	18.26	18.14	18.17	411,157	-0.26(-1.41%)
Aug 10, 2023	18.44	18.58	18.41	18.43	546,262	+0.13(+0.71%)
Aug 09, 2023	18.38	18.43	18.27	18.30	672,669	+0.05(+0.30%)
Aug 08, 2023	18.06	18.25	17.97	18.25	118,059	-0.02(-0.13%)
Aug 07, 2023	18.13	18.28	18.13	18.27	73,903	-0.06(-0.33%)
Aug 04, 2023	18.36	18.61	18.29	18.33	114,602	+0.07(+0.38%)
Aug 03, 2023	18.18	18.33	18.13	18.26	95,902	-0.01(-0.05%)
Aug 02, 2023	18.45	18.46	18.12	18.27	353,036	-0.50(-2.66%)
Aug 01, 2023	18.88	18.95	18.72	18.77	370,814	-0.35(-1.83%)
Jul 31, 2023	19.26	19.34	19.09	19.12	109,919	+0.02(+0.10%)
Jul 28, 2023	18.92	19.17	18.91	19.10	573,737	+0.28(+1.49%)
Jul 27, 2023	19.24	19.24	18.80	18.82	1,962,398	-0.14(-0.74%)
Jul 26, 2023	18.73	19.02	18.70	18.96	227,324	+0.24(+1.28%)
Jul 25, 2023	18.71	18.85	18.63	18.72	95,463	-0.39(-2.04%)
Jul 24, 2023	18.98	19.16	18.96	19.11	101,861	-0.31(-1.60%)
Jul 21, 2023	19.35	19.45	19.25	19.42	104,097	+0.31(+1.62%)
Jul 20, 2023	19.07	19.28	19.07	19.11	86,056	-0.08(-0.42%)
Jul 19, 2023	19.40	19.40	19.12	19.19	217,486	-0.50(-2.54%)
Jul 18, 2023	19.55	19.70	19.55	19.69	185,798	-0.11(-0.56%)
Jul 17, 2023	19.60	19.81	19.60	19.80	126,848	+0.20(+1.02%)
Jul 14, 2023	19.65	19.73	19.60	19.60	246,512	+0.07(+0.36%)
Jul 13, 2023	19.72	19.72	19.47	19.53	211,613	+0.14(+0.72%)
Jul 12, 2023	19.27	19.49	19.18	19.39	93,194	+0.42(+2.21%)
Jul 11, 2023	19.00	19.00	18.82	18.97	138,811	+0.10(+0.53%)
Jul 10, 2023	18.87	18.91	18.73	18.87	116,570	+0.19(+1.02%)
Jul 07, 2023	18.56	18.76	18.54	18.68	188,843	+0.11(+0.59%)
Jul 06, 2023	18.78	18.87	18.45	18.57	199,217	-0.69(-3.58%)
Jul 05, 2023	19.23	19.34	19.20	19.26	421,930	-0.04(-0.21%)
Jul 03, 2023	19.24	19.30	19.14	19.30	104,831	-0.13(-0.67%)
Jun 30, 2023	19.30	19.45	19.16	19.43	125,581	+0.35(+1.83%)
Jun 29, 2023	19.00	19.08	18.99	19.08	106,208	+0.29(+1.54%)
Jun 28, 2023	18.92	18.92	18.77	18.79	94,340	-0.16(-0.84%)
Jun 27, 2023	18.55	18.97	18.55	18.95	140,595	+0.43(+2.32%)
Jun 26, 2023	18.55	18.64	18.45	18.52	109,198	+0.07(+0.40%)
Jun 23, 2023	18.27	18.50	18.27	18.45	93,449	-0.17(-0.91%)
Jun 22, 2023	18.59	18.66	18.48	18.61	84,584	-0.19(-0.98%)
Jun 21, 2023	18.70	18.88	18.70	18.80	179,484	+0.19(+0.99%)
Jun 20, 2023	18.66	18.66	18.53	18.61	927,626	-0.23(-1.19%)
Jun 16, 2023	18.93	18.95	18.72	18.84	415,250	-0.13(-0.69%)

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.