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
Jul 11, 2024 2.3 2.45 572,576 2.3 2.245 1,298,221.84 544 2.245
Jul 10, 2024 2.245 -0.66 62,134 2.26 2.23 139,827.87 134 2.26
Jul 9, 2024 2.26 0.00 132,553 2.27 2.245 299,248.74 383 2.265
Jul 8, 2024 2.26 1.57 253,151 2.275 2.215 570,299.45 356 2.215
Jul 5, 2024 2.225 0.45 128,189 2.24 2.205 284,765.62 201 2.225
Jul 4, 2024 2.215 -0.89 162,692 2.235 2.2 360,065.6 280 2.23
Jul 3, 2024 2.235 0.00 116,390 2.24 2.21 259,103.54 260 2.215
Jul 2, 2024 2.235 1.82 271,204 2.235 2.19 603,490.85 371 2.195
Jul 1, 2024 2.195 0.92 251,237 2.21 2.19 552,507.1 297 2.19
Jun 28, 2024 2.175 0.69 175,559 2.18 2.15 380,122.48 301 2.18
Jun 27, 2024 2.16 -1.14 40,058 2.175 2.14 86,555.61 144 2.14
Jun 26, 2024 2.185 0.92 226,164 2.185 2.135 486,413.96 302 2.135
Jun 25, 2024 2.165 -0.23 308,583 2.17 2.14 664,855.62 652 2.17
Jun 21, 2024 2.17 -1.81 150,233 2.21 2.165 327,453.63 196 2.21
Jun 20, 2024 2.21 -0.45 378,292 2.22 2.195 834,179.98 470 2.22
Jun 19, 2024 2.22 0.91 227,083 2.22 2.18 500,565 360 2.2
Jun 18, 2024 2.2 3.77 629,420 2.21 2.16 1,380,094.08 656 2.16
Jun 17, 2024 2.12 0.71 166,415 2.145 2.085 350,925.11 304 2.145
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher