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
Nov 24, 2020 2.395 1.48 401,008 2.395 2.365 956,219.37 638 2.39
Nov 23, 2020 2.36 0.43 311,214 2.38 2.345 736,331.46 511 2.35
Nov 20, 2020 2.35 -0.84 505,472 2.39 2.345 1,193,262.48 693 2.37
Nov 19, 2020 2.37 -2.87 401,161 2.44 2.365 957,653.64 784 2.44
Nov 18, 2020 2.44 2.31 638,994 2.465 2.375 1,550,764.07 893 2.375
Nov 17, 2020 2.385 0.63 559,912 2.425 2.36 1,337,736.91 853 2.37
Nov 16, 2020 2.37 4.87 660,411 2.38 2.26 1,553,601.89 971 2.26
Nov 13, 2020 2.26 -0.44 159,451 2.3 2.24 361,087.42 436 2.265
Nov 12, 2020 2.27 -0.87 145,460 2.32 2.265 332,629.33 334 2.27
Nov 11, 2020 2.29 0.88 163,044 2.325 2.265 374,346.8 356 2.28
Nov 10, 2020 2.27 -1.94 271,697 2.34 2.27 624,293.38 488 2.315
Nov 9, 2020 2.315 5.23 725,800 2.35 2.25 1,667,178.38 1,008 2.255
Nov 6, 2020 2.2 2.33 194,249 2.21 2.13 421,503.95 402 2.13
Nov 5, 2020 2.15 0.70 208,439 2.17 2.08 443,452.52 398 2.1
Nov 4, 2020 2.135 -1.84 91,925 2.175 2.13 197,659.05 202 2.145
Nov 3, 2020 2.175 2.59 129,777 2.175 2.12 279,716.43 281 2.12
Nov 2, 2020 2.12 0.00 185,804 2.145 2.085 393,265.87 320 2.12
Oct 30, 2020 2.12 0.95 302,162 2.13 2.065 636,544.27 416 2.1
Oct 29, 2020 2.1 -3.23 494,295 2.13 2.04 1,028,571.88 1,015 2.13
Oct 27, 2020 2.17 -0.91 144,023 2.2 2.17 314,266.44 312 2.19
Oct 26, 2020 2.19 -1.13 161,832 2.22 2.17 354,341.29 409 2.2
Oct 23, 2020 2.215 -0.23 72,126 2.245 2.215 160,461.74 187 2.24
Oct 22, 2020 2.22 -1.33 128,039 2.285 2.215 286,196.21 321 2.25
Oct 21, 2020 2.25 0.22 64,184 2.27 2.23 144,745.65 142 2.245
Oct 20, 2020 2.245 -0.22 89,185 2.27 2.23 199,985.33 210 2.26
Oct 19, 2020 2.25 -1.53 41,846 2.27 2.235 94,302.58 136 2.27
Oct 16, 2020 2.285 2.47 236,228 2.285 2.215 533,864.56 344 2.215
Oct 15, 2020 2.23 -0.89 216,626 2.24 2.205 480,834.43 462 2.24
Oct 14, 2020 2.25 -0.66 165,925 2.28 2.235 374,245.92 362 2.265
Oct 13, 2020 2.265 0.22 185,777 2.295 2.24 421,373.59 278 2.25

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher