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
Sep 18, 2020 2.35 0.00 160,889 2.37 2.3 375,457.5 362 2.35
Sep 17, 2020 2.35 -1.47 370,021 2.4 2.34 880,058.88 583 2.37
Sep 16, 2020 2.385 2.36 458,447 2.385 2.305 1,075,926.23 651 2.33
Sep 15, 2020 2.33 -1.27 487,127 2.395 2.315 1,148,035.46 682 2.37
Sep 14, 2020 2.36 6.55 646,457 2.365 2.255 1,500,081.59 871 2.265
Sep 11, 2020 2.215 -0.89 114,325 2.25 2.215 254,691.26 213 2.24
Sep 10, 2020 2.235 1.36 131,000 2.255 2.205 291,483.61 317 2.205
Sep 9, 2020 2.205 -0.23 121,666 2.23 2.205 269,267.63 214 2.22
Sep 8, 2020 2.21 -2.64 207,771 2.28 2.2 463,206.97 407 2.24
Sep 7, 2020 2.27 2.02 281,901 2.275 2.215 633,686.18 432 2.225
Sep 4, 2020 2.225 0.68 220,819 2.23 2.195 488,208.61 297 2.205
Sep 3, 2020 2.21 0.00 143,717 2.23 2.2 319,288.22 270 2.2
Sep 2, 2020 2.21 -0.45 132,387 2.24 2.2 293,564.07 275 2.24
Sep 1, 2020 2.22 0.45 102,670 2.22 2.19 226,664.89 193 2.22
Aug 31, 2020 2.21 0.91 313,012 2.22 2.18 690,673.06 299 2.2
Aug 28, 2020 2.19 -0.23 77,591 2.225 2.19 170,904.42 211 2.22
Aug 27, 2020 2.195 -1.13 73,390 2.245 2.195 163,032.25 194 2.205
Aug 26, 2020 2.22 -0.45 134,667 2.235 2.19 297,824.74 258 2.23
Aug 25, 2020 2.23 0.22 142,550 2.245 2.185 315,222.42 384 2.245
Aug 24, 2020 2.225 -4.30 180,708 2.25 2.22 403,442.94 452 2.25
Aug 21, 2020 2.325 0.87 214,583 2.335 2.305 498,094.74 334 2.305
Aug 20, 2020 2.305 -1.07 137,482 2.34 2.305 318,426.41 300 2.33
Aug 19, 2020 2.33 -0.21 165,933 2.34 2.315 386,211.81 421 2.33
Aug 18, 2020 2.335 -0.43 172,980 2.36 2.32 404,627.54 378 2.335
Aug 17, 2020 2.345 1.74 157,903 2.345 2.3 368,154.83 350 2.315
Aug 14, 2020 2.305 0.66 100,627 2.31 2.28 231,093.32 316 2.29
Aug 13, 2020 2.29 1.10 170,996 2.3 2.27 391,036.54 413 2.275
Aug 12, 2020 2.265 1.57 122,597 2.27 2.195 274,237.02 309 2.23
Aug 11, 2020 2.23 1.83 162,915 2.23 2.185 360,135.97 282 2.22
Aug 10, 2020 2.19 -2.01 245,482 2.215 2.17 539,168.13 422 2.19

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher