Stocks

ADMIE

Stock name ADMIE (IPTO) HOLDING S.A. (CR)
Company name ADMIE (IPTO) HOLDING S.A.

stock-select

Stock Historic Graph

Last 30 days closing prices
30 days closing prices
Date Price Change % Volume Max Min Trade Value Trades Opening
Jun 14, 2024 2.105 -2.32 242,829 2.155 2.105 516,218.22 517 2.155
Jun 13, 2024 2.155 -0.23 182,157 2.18 2.155 394,435.28 350 2.16
Jun 12, 2024 2.16 0.93 73,077 2.17 2.14 157,947.2 237 2.14
Jun 11, 2024 2.14 -0.93 145,248 2.175 2.14 312,481.42 344 2.175
Jun 10, 2024 2.16 -0.69 172,079 2.175 2.145 371,108.1 321 2.155
Jun 7, 2024 2.175 -1.58 110,615 2.2 2.17 241,199.46 296 2.2
Jun 6, 2024 2.21 0.68 259,990 2.215 2.18 572,461.25 405 2.19
Jun 5, 2024 2.195 1.86 365,038 2.195 2.145 792,762.45 676 2.165
Jun 4, 2024 2.155 -1.60 153,687 2.195 2.155 333,546.92 311 2.195
Jun 3, 2024 2.19 -0.68 190,084 2.215 2.17 415,896.49 382 2.2
May 31, 2024 2.205 1.61 546,051 2.205 2.13 1,183,647.99 581 2.16
May 30, 2024 2.17 0.00 281,893 2.18 2.15 609,481.78 315 2.16
May 29, 2024 2.17 -2.25 458,421 2.22 2.16 999,092.26 601 2.22
May 28, 2024 2.22 -0.45 390,052 2.25 2.2 862,983.42 405 2.25
May 27, 2024 2.23 -1.33 69,289 2.27 2.225 155,593.76 194 2.225
May 24, 2024 2.26 -0.66 188,811 2.26 2.225 423,396.85 365 2.26
May 23, 2024 2.275 -0.22 184,245 2.295 2.24 418,136.92 317 2.28
May 22, 2024 2.28 -0.65 558,123 2.3 2.265 1,274,254.98 692 2.295
May 21, 2024 2.295 3.61 318,564 2.295 2.21 715,865.66 591 2.24
May 20, 2024 2.215 -1.12 119,248 2.25 2.205 265,966.94 237 2.215
May 17, 2024 2.24 0.00 172,464 2.26 2.22 387,012.87 350 2.24
May 16, 2024 2.24 1.82 254,053 2.24 2.2 563,585.78 350 2.21
May 15, 2024 2.2 -0.90 268,168 2.23 2.2 593,537.05 335 2.215
May 14, 2024 2.22 0.45 183,354 2.22 2.195 404,321.39 256 2.21
May 13, 2024 2.21 -0.67 176,299 2.235 2.2 389,904.09 335 2.225
May 10, 2024 2.225 1.14 252,741 2.225 2.195 557,532.93 467 2.2
May 9, 2024 2.2 -1.12 242,682 2.24 2.195 534,631.57 427 2.24
May 8, 2024 2.225 0.68 125,392 2.24 2.205 278,741.58 330 2.21

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher