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
Feb 21, 2020 2.665 -2.38 299,891 2.73 2.63 802,801.57 489 2.72
Feb 20, 2020 2.73 0.92 255,985 2.73 2.67 693,104.04 404 2.69
Feb 19, 2020 2.705 -0.55 201,091 2.75 2.68 543,937.69 309 2.73
Feb 18, 2020 2.72 0.74 371,065 2.735 2.655 1,003,858.77 557 2.67
Feb 17, 2020 2.7 0.37 898,141 2.775 2.67 2,455,347.72 989 2.705
Feb 14, 2020 2.69 3.26 651,145 2.71 2.57 1,742,151.93 650 2.61
Feb 13, 2020 2.605 2.56 490,221 2.615 2.49 1,253,076.16 599 2.51
Feb 12, 2020 2.54 3.67 764,682 2.545 2.46 1,923,741.95 640 2.46
Feb 11, 2020 2.45 1.24 145,936 2.455 2.405 356,839.54 240 2.44
Feb 10, 2020 2.42 1.89 215,421 2.43 2.365 517,012.94 377 2.365
Feb 7, 2020 2.375 -0.84 215,547 2.425 2.355 517,036.18 391 2.38
Feb 6, 2020 2.395 0.63 73,207 2.41 2.35 174,821.83 182 2.38
Feb 5, 2020 2.38 -0.42 168,681 2.42 2.35 402,503.54 226 2.35
Feb 4, 2020 2.39 3.46 114,252 2.39 2.31 270,104.26 198 2.31
Feb 3, 2020 2.31 -0.22 268,130 2.33 2.26 615,732.6 531 2.27
Jan 31, 2020 2.315 -2.53 267,478 2.38 2.315 624,481.12 557 2.37
Jan 30, 2020 2.375 -2.46 345,160 2.415 2.33 821,038.41 680 2.415
Jan 29, 2020 2.435 -0.81 83,876 2.465 2.43 204,662.32 212 2.455
Jan 28, 2020 2.455 -0.41 183,978 2.48 2.435 450,967.73 363 2.48
Jan 27, 2020 2.465 -0.60 246,911 2.48 2.4 602,757.07 423 2.46
Jan 24, 2020 2.48 2.06 228,243 2.48 2.43 561,999.14 309 2.43
Jan 23, 2020 2.43 -0.82 203,420 2.46 2.425 497,633.57 334 2.46
Jan 22, 2020 2.45 -1.21 130,928 2.485 2.45 322,792.8 192 2.48
Jan 21, 2020 2.48 0.20 208,766 2.5 2.42 513,934.94 347 2.475
Jan 20, 2020 2.475 0.20 160,136 2.49 2.41 393,374.38 312 2.49
Jan 17, 2020 2.47 0.82 230,537 2.48 2.42 565,947.29 286 2.47
Jan 16, 2020 2.45 2.08 161,642 2.455 2.4 393,261.76 382 2.4
Jan 15, 2020 2.4 0.84 220,107 2.415 2.36 526,467.52 356 2.39
Jan 14, 2020 2.38 0.42 133,111 2.41 2.355 318,759.13 267 2.395
Jan 13, 2020 2.37 -1.25 194,271 2.425 2.37 465,193.88 366 2.4

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher