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
Jan 26, 2023 1.886 -1.46 833,019 1.948 1.886 1,597,286.23 1,034 1.928
Jan 25, 2023 1.914 2.13 1,783,009 1.95 1.9 3,436,581.5 2,234 1.902
Jan 24, 2023 1.874 5.16 2,131,601 1.944 1.794 4,001,651.71 2,450 1.8
Jan 23, 2023 1.782 1.14 547,438 1.808 1.76 978,176.11 803 1.766
Jan 20, 2023 1.762 0.46 135,422 1.768 1.738 238,372.04 220 1.738
Jan 19, 2023 1.754 -1.02 230,897 1.776 1.74 405,340.99 368 1.772
Jan 18, 2023 1.772 -1.34 814,175 1.812 1.772 1,449,403.35 436 1.804
Jan 17, 2023 1.796 0.34 233,919 1.81 1.782 420,696.2 359 1.8
Jan 16, 2023 1.79 0.56 260,471 1.808 1.77 465,650.23 478 1.79
Jan 13, 2023 1.78 -0.45 248,896 1.792 1.762 441,852.55 477 1.79
Jan 12, 2023 1.788 0.79 191,208 1.788 1.764 339,632.22 397 1.78
Jan 11, 2023 1.774 0.45 325,601 1.79 1.762 577,085.28 384 1.778
Jan 10, 2023 1.766 -0.23 234,588 1.784 1.752 415,585.51 526 1.772
Jan 9, 2023 1.77 0.68 331,238 1.798 1.76 589,232.47 582 1.78
Jan 5, 2023 1.758 0.69 247,002 1.782 1.73 434,703.4 475 1.75
Jan 4, 2023 1.746 1.16 81,640 1.75 1.724 141,905.39 247 1.742
Jan 3, 2023 1.726 -0.80 182,516 1.754 1.726 317,497.66 357 1.752
Jan 2, 2023 1.74 2.35 126,006 1.744 1.69 216,275.19 372 1.732
Dec 30, 2022 1.7 0.24 183,219 1.708 1.678 310,559.63 211 1.698
Dec 29, 2022 1.696 -0.24 74,605 1.704 1.696 126,823.55 140 1.7
Dec 28, 2022 1.7 0.00 53,273 1.712 1.7 90,751.48 105 1.704
Dec 27, 2022 1.7 -0.58 81,072 1.726 1.7 138,229.73 135 1.726
Dec 23, 2022 1.71 -0.12 204,768 1.726 1.702 351,409.06 115 1.712
Dec 22, 2022 1.712 -0.47 93,602 1.728 1.7 160,057.66 163 1.706
Dec 21, 2022 1.72 0.82 326,267 1.728 1.706 561,118.64 204 1.706
Dec 20, 2022 1.706 -0.58 117,976 1.716 1.704 201,690.95 268 1.71
Dec 19, 2022 1.716 -0.23 286,765 1.738 1.706 492,221.38 373 1.71
Dec 16, 2022 1.72 -2.05 639,317 1.742 1.716 1,101,116.76 698 1.73
Dec 15, 2022 1.756 -0.79 269,969 1.77 1.728 472,433.85 517 1.77

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher