Industria de Diseno Textil SA ADR (IDEXY)

IDEXY
🏛️ Vereinigte Staaten →
13.81
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.17 13.20 13.17 13.19 208.2K
09:35 13.19 13.19 13.16 13.17 7.5K
09:40 13.19 13.19 13.18 13.18 18.7K
09:45 13.19 13.19 13.18 13.19 4.6K
09:50 13.19 13.20 13.18 13.20 2.0K
09:55 13.19 13.19 13.19 13.19 0.4K
10:00 13.21 13.21 13.21 13.21 0.2K
10:05 13.20 13.22 13.19 13.20 6.9K
10:10 13.21 13.22 13.21 13.21 1.4K
10:15 13.20 13.20 13.19 13.19 2.6K
10:20 13.20 13.20 13.18 13.20 3.6K
10:35 13.22 13.22 13.21 13.21 0.6K
10:40 13.21 13.22 13.21 13.22 2.9K
10:45 13.21 13.22 13.21 13.22 1.4K
10:50 13.20 13.21 13.19 13.20 3.1K
10:55 13.19 13.20 13.18 13.19 2.0K
11:00 13.19 13.19 13.18 13.18 1.6K
11:05 13.19 13.19 13.18 13.18 3.1K
11:10 13.19 13.19 13.18 13.19 3.5K
11:15 13.19 13.20 13.18 13.19 2.9K
11:20 13.21 13.21 13.19 13.19 8.3K
11:25 13.20 13.21 13.20 13.21 2.5K
11:30 13.22 13.25 13.22 13.25 1.2K
11:35 13.25 13.25 13.18 13.21 2.8K
11:40 13.21 13.21 13.18 13.21 8.7K
11:45 13.23 13.23 13.18 13.21 2.1K
11:50 13.21 13.22 13.18 13.18 154.6K
11:55 13.21 13.21 13.17 13.19 5.4K
12:00 13.18 13.22 13.17 13.20 2.1K
12:05 13.17 13.17 13.17 13.17 0.6K
12:10 13.22 13.22 13.17 13.17 0.9K
12:15 13.19 13.20 13.19 13.20 1.6K
12:20 13.20 13.20 13.20 13.20 0.3K
12:25 13.20 13.22 13.20 13.22 2.3K
12:30 13.22 13.22 13.22 13.22 2.2K
12:35 13.20 13.22 13.20 13.20 2.4K
12:40 13.18 13.20 13.18 13.20 5.3K
12:45 13.20 13.20 13.18 13.20 6.9K
12:50 13.22 13.22 13.18 13.20 3.9K
12:55 13.22 13.22 13.18 13.20 3.2K
13:00 13.22 13.22 13.19 13.19 7.4K
13:05 13.19 13.19 13.19 13.19 0.2K
13:10 13.21 13.22 13.19 13.21 2.4K
13:15 13.19 13.19 13.19 13.19 2.0K
13:20 13.22 13.22 13.18 13.22 6.9K
13:25 13.20 13.20 13.18 13.18 1.9K
13:30 13.21 13.27 13.19 13.25 21.0K
13:35 13.25 13.25 13.23 13.23 1.8K
13:40 13.27 13.27 13.23 13.23 1.6K
13:45 13.25 13.25 13.25 13.25 0.4K
13:50 13.25 13.27 13.24 13.25 3.0K
13:55 13.25 13.25 13.24 13.24 4.1K
14:00 13.24 13.24 13.24 13.24 0.9K
14:05 13.22 13.24 13.21 13.22 3.8K
14:10 13.21 13.23 13.21 13.23 14.5K
14:15 13.21 13.23 13.21 13.21 6.4K
14:20 13.21 13.25 13.21 13.21 1.6K
14:25 13.23 13.23 13.21 13.22 2.3K
14:30 13.22 13.22 13.21 13.22 7.5K
14:35 13.22 13.22 13.20 13.20 10.0K
14:40 13.21 13.21 13.20 13.20 7.6K
14:45 13.22 13.22 13.21 13.21 9.8K
14:50 13.21 13.21 13.21 13.21 2.2K
14:55 13.21 13.23 13.21 13.22 3.0K
15:00 13.22 13.23 13.22 13.23 1.0K
15:05 13.22 13.23 13.22 13.22 3.4K
15:10 13.23 13.23 13.22 13.22 3.0K
15:15 13.22 13.22 13.20 13.22 4.6K
15:20 13.22 13.23 13.22 13.23 1.9K
15:25 13.21 13.21 13.21 13.21 0.6K
15:30 13.22 13.22 13.22 13.22 2.2K
15:40 13.22 13.22 13.21 13.21 2.4K
15:45 13.21 13.23 13.21 13.23 2.7K
15:50 13.23 13.23 13.22 13.23 13.5K
15:55 13.22 13.23 13.22 13.22 10.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 13.59 13.82 13.57 13.81 0.6M
2025-09-29 13.37 13.44 13.35 13.37 0.6M
2025-09-26 13.17 13.27 13.16 13.22 0.7M
2025-09-25 12.99 13.01 12.88 12.95 0.4M
2025-09-24 13.03 13.12 12.96 12.99 0.3M
2025-09-23 13.17 13.25 13.13 13.22 0.4M
2025-09-22 12.99 13.45 12.99 13.23 0.7M
2025-09-19 13.59 13.99 13.36 13.42 1.8M
2025-09-18 13.64 13.64 13.23 13.61 0.3M
2025-09-17 13.63 13.69 13.35 13.60 0.3M
2025-09-16 13.51 13.78 13.45 13.60 0.5M
2025-09-15 13.55 13.97 13.55 13.62 1.0M
2025-09-12 13.51 13.89 13.48 13.62 1.2M
2025-09-11 13.54 13.91 13.54 13.73 6.3M
2025-09-10 12.82 13.49 12.82 13.40 5.6M
2025-09-09 12.65 12.65 12.23 12.51 0.4M
2025-09-08 12.49 12.69 12.49 12.58 0.7M
2025-09-05 12.48 12.53 12.29 12.38 0.4M
2025-09-04 12.14 12.46 12.14 12.43 0.4M
2025-09-03 12.11 12.59 12.11 12.32 0.5M
2025-09-02 12.05 12.12 11.98 12.11 0.5M
2025-08-29 12.41 12.48 12.33 12.39 0.2M
2025-08-28 12.35 12.71 12.35 12.67 0.3M
2025-08-27 12.93 12.93 12.56 12.68 0.3M
2025-08-26 12.79 12.79 12.62 12.68 0.4M
2025-08-25 12.82 12.93 12.65 12.65 0.5M
2025-08-22 12.66 12.97 12.66 12.88 0.7M
2025-08-21 12.53 12.69 12.52 12.61 0.4M
2025-08-20 12.70 12.80 12.70 12.77 0.3M
2025-08-19 12.70 12.85 12.70 12.74 0.4M
2025-08-18 12.66 12.78 12.66 12.71 0.6M
2025-08-15 12.59 12.72 12.59 12.72 0.3M
2025-08-14 12.51 12.63 12.49 12.59 0.3M
2025-08-13 12.53 12.53 12.37 12.47 0.5M
2025-08-12 12.20 12.35 12.20 12.29 0.7M
2025-08-11 12.35 12.35 12.23 12.27 0.4M
2025-08-08 12.34 12.51 12.34 12.46 1.1M
2025-08-07 12.23 12.36 12.17 12.32 2.3M
2025-08-06 11.95 12.08 11.95 12.03 0.3M
2025-08-05 11.89 11.96 11.81 11.92 0.4M
2025-08-04 11.88 11.95 11.86 11.93 0.5M
2025-08-01 11.91 11.93 11.80 11.90 0.5M
2025-07-31 12.07 12.10 11.88 11.91 0.5M
2025-07-30 12.30 12.33 12.15 12.17 0.5M
2025-07-29 12.46 12.57 12.41 12.44 0.5M
2025-07-28 12.54 12.54 12.44 12.47 0.4M
2025-07-25 12.50 12.72 12.50 12.72 0.3M
2025-07-24 12.70 12.73 12.58 12.59 0.3M
2025-07-23 12.57 12.74 12.48 12.73 0.4M
2025-07-22 12.29 12.33 12.19 12.33 0.3M
2025-07-21 12.19 12.33 12.16 12.20 0.6M
2025-07-18 12.27 12.28 12.13 12.13 0.6M
2025-07-17 12.17 12.32 12.17 12.24 1.1M
2025-07-16 12.20 12.35 12.14 12.19 1.1M
2025-07-15 12.33 12.43 12.14 12.16 0.5M
2025-07-14 12.90 12.90 12.44 12.50 0.7M
2025-07-11 12.79 13.13 12.67 12.76 0.6M
2025-07-10 13.18 13.18 12.73 12.85 0.4M
2025-07-09 12.76 12.83 12.72 12.83 0.5M
2025-07-08 12.79 12.79 12.63 12.69 0.3M
2025-07-07 12.92 13.05 12.77 12.87 0.3M
2025-07-03 12.92 13.10 12.91 13.06 0.2M
2025-07-02 12.99 13.03 12.93 12.95 0.2M
2025-07-01 13.00 13.14 12.99 13.09 0.4M
2025-06-30 13.09 13.09 12.88 13.05 0.5M
2025-06-27 12.80 13.31 12.80 12.89 0.4M
2025-06-26 12.96 12.96 12.59 12.61 1.0M
2025-06-25 12.73 12.85 12.65 12.73 0.5M
2025-06-24 12.77 13.30 12.77 12.92 2.2M
2025-06-23 12.76 13.00 12.71 12.94 0.5M
2025-06-20 12.80 13.85 12.73 13.45 4.1M
2025-06-18 12.71 12.84 12.63 12.73 0.5M
2025-06-17 13.04 13.09 12.84 12.86 0.3M
2025-06-16 13.14 13.29 13.14 13.22 0.3M
2025-06-13 13.04 13.23 13.00 13.16 0.3M
2025-06-12 13.48 13.51 13.35 13.38 0.4M
2025-06-11 13.47 13.57 13.47 13.48 0.2M
2025-06-10 14.07 14.13 14.01 14.02 0.2M
2025-06-09 13.78 13.92 13.78 13.82 0.3M
2025-06-06 13.70 13.75 13.67 13.73 0.3M
2025-06-05 13.60 13.68 13.53 13.54 0.7M
2025-06-04 13.33 13.62 13.32 13.55 2.4M
2025-06-03 13.48 13.48 13.39 13.40 0.2M
2025-06-02 13.49 13.62 13.48 13.60 0.6M
2025-05-30 13.44 13.55 13.44 13.55 0.4M
2025-05-29 13.41 13.45 13.36 13.41 0.4M
2025-05-28 13.11 13.22 13.07 13.13 0.7M
2025-05-27 13.28 13.32 13.23 13.28 0.5M
2025-05-23 13.20 13.39 13.14 13.30 2.0M
2025-05-22 13.45 13.66 13.45 13.60 0.3M
2025-05-21 13.60 13.77 13.58 13.66 0.2M
2025-05-20 13.68 13.69 13.60 13.67 0.5M
2025-05-19 13.61 13.71 13.60 13.66 0.6M
2025-05-16 13.35 13.72 13.35 13.70 0.2M
2025-05-15 13.41 13.50 13.30 13.45 1.0M
2025-05-14 13.54 13.54 13.31 13.31 0.4M
2025-05-13 13.42 13.56 13.37 13.54 0.4M
2025-05-12 13.28 13.28 12.96 13.23 0.3M
2025-05-09 13.19 13.21 13.05 13.10 0.3M
2025-05-08 13.20 13.20 12.97 12.98 0.4M
2025-05-07 12.96 13.15 12.96 13.10 0.4M
2025-05-06 13.58 13.58 13.41 13.49 0.2M
2025-05-05 13.38 13.59 13.38 13.57 0.3M
2025-05-02 13.46 13.62 13.46 13.62 0.4M
2025-05-01 12.98 13.63 12.98 13.45 0.3M
2025-04-30 13.23 13.47 13.23 13.46 0.3M
2025-04-29 13.63 13.73 13.50 13.71 0.3M
2025-04-28 13.73 14.06 13.73 14.06 0.5M
2025-04-25 13.77 14.03 13.77 14.03 0.2M
2025-04-24 27.43 27.78 27.24 27.51 0.2M
2025-04-23 27.49 27.60 27.28 27.36 0.1M
2025-04-22 27.29 27.45 26.90 27.32 0.2M
2025-04-21 26.62 27.42 25.81 26.63 0.5M
2025-04-17 26.83 26.84 26.26 26.78 0.3M
2025-04-16 26.55 26.72 26.20 26.28 0.3M
2025-04-15 26.38 26.56 26.27 26.52 0.3M
2025-04-14 25.98 26.39 25.92 26.29 0.2M
2025-04-11 25.81 26.33 25.71 26.31 0.6M
2025-04-10 25.35 25.65 25.02 25.52 0.3M
2025-04-09 24.20 25.78 24.15 25.69 0.6M
2025-04-08 24.01 24.25 23.26 23.50 0.5M
2025-04-07 23.36 24.70 23.12 23.33 0.4M
2025-04-04 24.44 24.73 24.18 24.27 0.3M
2025-04-03 25.26 25.46 24.94 24.97 0.4M
2025-04-02 24.86 25.24 24.84 25.22 0.5M
2025-04-01 24.95 25.10 24.87 24.99 0.7M
2025-03-31 24.72 25.10 24.63 25.00 3.4M
2025-03-28 25.15 25.33 24.83 25.22 2.9M
2025-03-27 25.09 25.24 24.95 25.14 0.8M
2025-03-26 24.96 25.33 24.89 25.15 2.4M
2025-03-25 25.56 25.60 25.04 25.10 1.0M
2025-03-24 25.11 25.47 25.11 25.42 2.7M
2025-03-21 25.22 25.37 25.12 25.34 3.3M
2025-03-20 25.17 25.52 25.17 25.50 1.3M
2025-03-19 24.89 25.29 24.81 25.19 0.4M
2025-03-18 24.72 24.76 24.53 24.76 1.4M
2025-03-17 24.25 24.74 24.23 24.68 0.3M
2025-03-14 24.15 24.44 24.06 24.43 0.2M
2025-03-13 24.37 24.59 24.04 24.11 0.2M
2025-03-12 24.44 24.68 24.18 24.47 0.2M
2025-03-11 26.90 26.96 26.38 26.56 0.6M
2025-03-10 27.25 27.35 26.80 26.99 0.5M
2025-03-07 27.05 27.51 27.05 27.39 0.2M
2025-03-06 26.80 27.24 26.67 26.80 2.0M
2025-03-05 27.16 27.54 27.14 27.48 0.1M
2025-03-04 26.96 27.26 26.52 26.95 0.8M
2025-03-03 27.05 27.13 26.49 26.59 0.1M
2025-02-28 27.10 27.19 26.71 26.91 0.1M
2025-02-27 26.84 26.93 26.65 26.65 0.1M
2025-02-26 27.55 27.80 27.44 27.50 0.1M
2025-02-25 27.54 27.54 27.24 27.35 0.2M
2025-02-24 27.17 27.21 26.95 26.95 0.1M
2025-02-21 27.73 27.73 27.25 27.31 0.2M
2025-02-20 27.98 28.26 27.91 28.16 0.2M
2025-02-19 28.06 28.09 27.80 27.91 0.2M
2025-02-18 29.03 29.16 28.93 28.96 0.1M
2025-02-14 28.58 28.69 28.44 28.44 0.1M
2025-02-13 28.00 28.33 27.95 28.29 0.1M
2025-02-12 27.73 28.36 27.73 28.28 0.1M
2025-02-11 27.62 27.77 27.54 27.74 0.1M
2025-02-10 27.18 27.48 27.18 27.42 0.1M
2025-02-07 27.52 27.60 27.02 27.09 0.1M
2025-02-06 27.16 27.37 27.08 27.21 0.5M
2025-02-05 27.14 27.26 27.05 27.09 0.5M
2025-02-04 27.00 27.34 26.99 27.11 0.2M
2025-02-03 26.74 26.88 26.37 26.52 0.7M
2025-01-31 27.36 27.59 27.14 27.21 0.4M
2025-01-30 27.38 27.65 27.27 27.49 0.2M
2025-01-29 26.72 26.86 26.58 26.66 1.0M
2025-01-28 25.91 26.20 25.91 26.20 0.2M
2025-01-27 25.43 25.57 25.38 25.56 0.2M
2025-01-24 25.58 25.69 25.50 25.56 0.1M
2025-01-23 25.35 25.43 25.19 25.39 0.2M
2025-01-22 25.42 25.42 25.15 25.21 0.8M
2025-01-21 25.28 25.43 25.02 25.32 0.4M
2025-01-17 25.22 25.48 25.21 25.44 0.3M
2025-01-16 25.56 25.62 25.08 25.20 0.4M
2025-01-15 25.84 26.03 25.75 25.80 0.1M
2025-01-14 25.35 25.48 25.25 25.36 0.2M
2025-01-13 25.17 25.22 24.88 25.08 0.2M
2025-01-10 25.83 25.85 25.48 25.64 0.2M
2025-01-08 25.85 26.16 25.85 26.13 0.2M
2025-01-07 26.49 26.49 26.04 26.12 0.3M
2025-01-06 26.14 26.54 26.11 26.24 0.3M
2025-01-03 25.89 25.95 25.65 25.68 0.2M
2025-01-02 25.56 25.83 25.55 25.70 0.1M