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
Oct 19, 2021 2.495 1.22 98,182 2.51 2.47 244,426.07 187 2.5
Oct 18, 2021 2.465 -1.40 100,834 2.53 2.46 250,701.18 272 2.5
Oct 15, 2021 2.5 1.01 265,110 2.545 2.475 663,800.39 432 2.475
Oct 14, 2021 2.475 -0.60 200,886 2.535 2.475 503,483.81 413 2.51
Oct 13, 2021 2.49 -0.99 411,846 2.58 2.465 1,037,877.51 573 2.5
Oct 12, 2021 2.515 1.41 229,521 2.53 2.44 570,137.67 453 2.465
Oct 11, 2021 2.48 -0.80 124,809 2.52 2.465 309,720.22 309 2.5
Oct 8, 2021 2.5 1.21 402,290 2.54 2.46 1,002,739.55 503 2.48
Oct 7, 2021 2.47 3.13 164,616 2.485 2.395 404,277.66 347 2.395
Oct 6, 2021 2.395 -0.21 225,652 2.435 2.375 542,412.6 417 2.4
Oct 5, 2021 2.4 3.45 215,725 2.405 2.32 510,598.25 367 2.32
Oct 4, 2021 2.32 -2.52 192,209 2.405 2.32 453,503.33 419 2.38
Oct 1, 2021 2.38 1.06 299,823 2.385 2.31 705,604.61 522 2.35
Sep 30, 2021 2.355 -1.67 242,668 2.43 2.355 577,117.63 571 2.43
Sep 29, 2021 2.395 -1.03 227,384 2.445 2.39 546,427.44 377 2.445
Sep 28, 2021 2.42 -0.62 52,011 2.45 2.41 126,151.03 146 2.42
Sep 27, 2021 2.435 0.62 132,668 2.455 2.4 322,905.28 305 2.4
Sep 24, 2021 2.42 -1.02 235,028 2.46 2.39 567,735.21 487 2.44
Sep 23, 2021 2.445 -1.41 84,981 2.51 2.44 210,277.01 233 2.49
Sep 22, 2021 2.48 0.81 131,357 2.515 2.46 325,431.34 367 2.515
Sep 21, 2021 2.46 -0.81 228,551 2.505 2.46 567,171.39 459 2.48
Sep 20, 2021 2.48 -3.31 192,821 2.53 2.48 480,626.18 417 2.505
Sep 17, 2021 2.565 1.38 301,990 2.565 2.515 766,609.2 447 2.53
Sep 16, 2021 2.53 -0.20 163,206 2.555 2.525 413,657.86 312 2.54
Sep 15, 2021 2.535 -0.98 175,926 2.57 2.525 448,590.76 423 2.56
Sep 14, 2021 2.56 -0.19 172,501 2.585 2.555 442,477.66 448 2.585
Sep 13, 2021 2.565 1.38 370,730 2.615 2.56 960,194.55 624 2.56
Sep 10, 2021 2.53 0.00 95,847 2.54 2.505 242,322.39 207 2.505
Sep 9, 2021 2.53 0.40 190,069 2.53 2.49 477,005.82 483 2.525

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher