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
Nov 20, 2024 2.34 0.43 69,357 2.34 2.32 161,890.09 157 2.34
Nov 19, 2024 2.33 -0.64 317,055 2.36 2.3 735,846.72 535 2.345
Nov 18, 2024 2.345 -1.68 137,296 2.365 2.32 320,720.32 325 2.355
Nov 15, 2024 2.385 -0.62 100,564 2.4 2.355 238,647.08 255 2.4
Nov 14, 2024 2.4 1.27 139,153 2.4 2.35 330,401.32 259 2.35
Nov 13, 2024 2.37 -0.42 66,994 2.38 2.35 158,483.65 182 2.38
Nov 12, 2024 2.38 -0.21 124,609 2.38 2.35 294,853.84 147 2.37
Nov 11, 2024 2.385 2.36 432,459 2.39 2.315 1,023,732.71 355 2.32
Nov 8, 2024 2.33 -0.43 124,793 2.35 2.32 290,364.96 192 2.325
Nov 7, 2024 2.34 0.43 110,281 2.35 2.315 257,074.6 176 2.35
Nov 6, 2024 2.33 0.00 255,904 2.37 2.32 597,155.11 270 2.33
Nov 5, 2024 2.33 -1.27 296,155 2.365 2.32 693,398.3 445 2.36
Nov 4, 2024 2.36 -0.42 88,254 2.37 2.33 207,282.51 172 2.345
Nov 1, 2024 2.37 0.00 128,998 2.385 2.33 305,201 178 2.335
Oct 31, 2024 2.37 2.60 383,989 2.385 2.305 900,236.63 522 2.32
Oct 30, 2024 2.31 -2.74 362,658 2.375 2.29 839,666.21 389 2.375
Oct 29, 2024 2.375 0.42 156,709 2.39 2.355 371,488.23 207 2.38
Oct 25, 2024 2.365 1.07 442,405 2.365 2.29 1,031,264.21 517 2.35
Oct 24, 2024 2.34 -0.43 174,620 2.375 2.33 410,442.4 292 2.35
Oct 23, 2024 2.35 -1.88 451,704 2.415 2.34 1,069,627.39 485 2.4
Oct 22, 2024 2.395 -1.84 331,775 2.45 2.365 795,915.44 389 2.425
Oct 21, 2024 2.44 1.04 294,930 2.44 2.395 711,938.62 261 2.41
Oct 18, 2024 2.415 -0.62 377,200 2.47 2.39 913,730.61 443 2.425
Oct 17, 2024 2.43 0.00 404,374 2.44 2.415 982,026.01 608 2.435
Oct 16, 2024 2.43 1.46 781,708 2.445 2.375 1,899,117.84 702 2.375
Oct 15, 2024 2.395 0.21 224,873 2.41 2.365 537,704.79 257 2.38
Oct 14, 2024 2.39 0.42 86,954 2.39 2.35 206,608.36 147 2.365
Oct 11, 2024 2.38 0.00 397,738 2.405 2.355 944,880.26 435 2.37
Oct 10, 2024 2.38 0.00 196,990 2.395 2.36 468,229.87 261 2.39

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher