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
May 20, 2022 2.15 0.47 77,505 2.2 2.12 168,228.51 346 2.12
May 19, 2022 2.14 -2.73 100,266 2.165 2.12 214,193.27 424 2.14
May 18, 2022 2.2 0.00 150,543 2.225 2.17 331,140.79 346 2.21
May 17, 2022 2.2 2.80 85,839 2.2 2.13 186,794.51 479 2.13
May 16, 2022 2.14 -1.38 139,171 2.185 2.11 296,656.68 494 2.185
May 13, 2022 2.17 -0.23 102,372 2.2 2.15 223,006.76 563 2.175
May 12, 2022 2.175 -1.14 240,502 2.18 2.12 516,308.37 657 2.15
May 11, 2022 2.2 0.46 75,892 2.21 2.165 166,505.77 399 2.165
May 10, 2022 2.19 0.69 92,115 2.215 2.15 201,351.7 411 2.18
May 9, 2022 2.175 0.69 120,256 2.19 2.145 259,890.18 410 2.16
May 6, 2022 2.16 -2.92 181,114 2.22 2.16 396,279.79 604 2.2
May 5, 2022 2.225 -0.89 174,200 2.255 2.2 386,231.73 529 2.25
May 4, 2022 2.245 -0.66 38,911 2.255 2.22 87,357.64 225 2.245
May 3, 2022 2.26 -1.53 119,191 2.3 2.205 267,321.11 433 2.3
Apr 29, 2022 2.295 -0.22 130,956 2.32 2.285 300,399 205 2.32
Apr 28, 2022 2.3 -0.22 196,909 2.32 2.285 453,259.14 350 2.32
Apr 27, 2022 2.305 -1.91 194,650 2.335 2.255 446,313.51 709 2.335
Apr 26, 2022 2.35 -0.42 150,223 2.36 2.325 352,200.21 244 2.36
Apr 21, 2022 2.36 2.39 212,895 2.365 2.305 499,373.9 496 2.345
Apr 20, 2022 2.305 0.44 166,578 2.33 2.28 384,068.65 468 2.295
Apr 19, 2022 2.295 -1.92 239,826 2.3 2.26 548,530.73 597 2.3
Apr 14, 2022 2.34 -0.85 70,027 2.36 2.33 163,948.43 369 2.35
Apr 13, 2022 2.36 0.64 190,134 2.36 2.31 446,058.45 342 2.34
Apr 12, 2022 2.345 1.96 247,489 2.355 2.285 574,985.38 451 2.3
Apr 11, 2022 2.3 0.00 119,550 2.33 2.29 276,252.58 321 2.3
Apr 8, 2022 2.3 0.00 340,726 2.32 2.285 784,334.08 436 2.315
Apr 7, 2022 2.3 1.32 96,471 2.3 2.27 220,677.6 254 2.275
Apr 6, 2022 2.27 -1.52 81,238 2.295 2.245 184,761.3 256 2.245
Apr 5, 2022 2.305 0.66 94,087 2.33 2.275 216,238.66 218 2.33

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher