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
Mar 4, 2021 2.45 0.82 191,320 2.45 2.42 466,147.8 400 2.42
Mar 3, 2021 2.43 -1.22 364,280 2.5 2.43 901,492.91 707 2.48
Mar 2, 2021 2.46 3.14 770,738 2.475 2.375 1,856,085.86 1,259 2.385
Mar 1, 2021 2.385 0.63 728,256 2.435 2.37 1,741,524.43 1,251 2.39
Feb 26, 2021 2.37 -0.21 377,950 2.375 2.35 894,020.55 670 2.35
Feb 25, 2021 2.375 0.42 397,222 2.41 2.355 943,429.26 624 2.365
Feb 24, 2021 2.365 -0.63 214,599 2.415 2.365 512,293.2 760 2.38
Feb 23, 2021 2.38 -0.63 293,099 2.44 2.38 703,642.48 624 2.42
Feb 22, 2021 2.395 -1.44 461,231 2.455 2.395 1,112,011.06 716 2.42
Feb 19, 2021 2.43 0.21 191,327 2.455 2.41 464,583.6 381 2.45
Feb 18, 2021 2.425 -1.82 198,712 2.48 2.42 487,006.28 537 2.48
Feb 17, 2021 2.47 0.00 197,548 2.49 2.445 486,865.29 427 2.46
Feb 16, 2021 2.47 0.41 192,646 2.5 2.45 476,269.75 443 2.48
Feb 15, 2021 2.46 2.07 429,873 2.49 2.415 1,060,090.75 614 2.42
Feb 12, 2021 2.41 0.21 102,976 2.43 2.41 248,921.46 290 2.43
Feb 11, 2021 2.405 0.63 210,497 2.47 2.39 512,994.28 452 2.39
Feb 10, 2021 2.39 -0.83 355,285 2.475 2.38 855,977.89 738 2.42
Feb 9, 2021 2.41 -2.03 154,220 2.47 2.4 372,988.41 397 2.46
Feb 8, 2021 2.46 0.82 149,475 2.495 2.43 369,535.97 312 2.48
Feb 5, 2021 2.44 0.83 77,597 2.45 2.43 189,385.81 177 2.445
Feb 4, 2021 2.42 -1.02 94,449 2.46 2.405 228,602.48 225 2.46
Feb 3, 2021 2.445 -0.20 148,750 2.49 2.42 363,793.79 318 2.45
Feb 2, 2021 2.45 2.08 189,452 2.47 2.41 463,272.2 286 2.42
Feb 1, 2021 2.4 0.42 206,513 2.42 2.365 493,863.58 335 2.41
Jan 29, 2021 2.39 -3.04 417,529 2.47 2.39 1,007,162.38 580 2.445
Jan 28, 2021 2.465 2.49 319,543 2.475 2.365 774,289.49 747 2.405
Jan 27, 2021 2.405 -2.83 445,929 2.49 2.39 1,082,222.65 749 2.48
Jan 26, 2021 2.475 1.64 255,785 2.505 2.42 630,391.65 463 2.455
Jan 25, 2021 2.435 -0.81 337,549 2.46 2.405 818,347.51 644 2.455

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher