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 14, 2021 2.69 1.13 144,580 2.72 2.68 389,731.84 299 2.685
May 13, 2021 2.66 -0.75 260,321 2.7 2.64 694,611.58 585 2.65
May 12, 2021 2.68 0.19 93,778 2.71 2.66 252,174.67 229 2.66
May 11, 2021 2.675 -0.37 217,807 2.695 2.645 580,430.26 427 2.69
May 10, 2021 2.685 0.37 162,502 2.735 2.685 440,461.45 377 2.725
May 7, 2021 2.675 -0.56 302,492 2.735 2.675 814,262.96 795 2.69
May 6, 2021 2.69 -2.18 152,979 2.76 2.69 416,562.29 422 2.72
May 5, 2021 2.75 2.42 177,309 2.75 2.69 481,592.55 316 2.695
Apr 29, 2021 2.685 -0.56 281,404 2.735 2.685 760,484.94 345 2.7
Apr 28, 2021 2.7 -1.46 278,680 2.75 2.69 753,834.51 406 2.745
Apr 27, 2021 2.74 -1.62 172,073 2.8 2.735 474,185.41 375 2.795
Apr 26, 2021 2.785 1.46 328,513 2.805 2.75 912,156.09 691 2.78
Apr 23, 2021 2.745 2.04 158,924 2.745 2.68 430,591.26 332 2.69
Apr 22, 2021 2.69 2.09 269,353 2.73 2.635 725,256.16 528 2.635
Apr 21, 2021 2.635 -0.94 343,265 2.7 2.635 914,309.18 603 2.65
Apr 20, 2021 2.66 -0.37 355,794 2.695 2.625 945,291.43 623 2.66
Apr 19, 2021 2.67 -2.91 417,629 2.78 2.655 1,123,154.87 753 2.77
Apr 16, 2021 2.75 -0.18 258,354 2.78 2.725 710,278.99 452 2.755
Apr 15, 2021 2.755 -0.54 281,047 2.78 2.75 775,719.01 490 2.77
Apr 14, 2021 2.77 -0.18 203,018 2.79 2.755 562,335.92 431 2.79
Apr 13, 2021 2.775 -0.18 179,836 2.79 2.76 499,132.78 468 2.79
Apr 12, 2021 2.78 -0.89 286,535 2.835 2.78 803,638.41 587 2.825
Apr 9, 2021 2.805 -1.41 421,834 2.855 2.79 1,186,437.5 669 2.84
Apr 8, 2021 2.845 1.97 305,690 2.855 2.785 867,549.35 504 2.79
Apr 7, 2021 2.79 -0.18 202,940 2.805 2.76 565,574.58 477 2.79
Apr 6, 2021 2.795 -0.36 287,539 2.84 2.79 810,523.82 484 2.805
Apr 1, 2021 2.805 2.00 307,217 2.805 2.75 856,965.79 480 2.75
Mar 31, 2021 2.75 -1.96 479,448 2.8 2.74 1,321,462.7 708 2.795
Mar 30, 2021 2.805 -0.18 245,691 2.83 2.77 688,072.63 568 2.83

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher