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 23, 2022 1.718 -1.72 138,556 1.772 1.714 239,288.3 505 1.74
Sep 22, 2022 1.748 -0.79 125,967 1.772 1.742 220,968.75 423 1.75
Sep 21, 2022 1.762 -1.01 40,564 1.796 1.756 71,602.61 213 1.764
Sep 20, 2022 1.78 -1.33 32,513 1.81 1.78 58,177.62 169 1.81
Sep 19, 2022 1.804 0.78 48,571 1.804 1.78 86,941.43 178 1.784
Sep 16, 2022 1.79 -0.89 986,523 1.828 1.784 1,769,443.97 1,016 1.826
Sep 15, 2022 1.806 0.89 162,679 1.83 1.794 295,380.3 772 1.808
Sep 14, 2022 1.79 -0.56 121,263 1.802 1.778 216,766.31 485 1.782
Sep 13, 2022 1.8 -0.88 88,974 1.84 1.79 161,245.31 663 1.838
Sep 12, 2022 1.816 1.68 93,938 1.842 1.794 170,494.01 365 1.808
Sep 9, 2022 1.786 0.11 109,324 1.818 1.77 196,071.31 742 1.788
Sep 8, 2022 1.784 1.59 95,296 1.806 1.76 169,804.69 386 1.764
Sep 7, 2022 1.756 -2.55 156,162 1.81 1.756 278,122.93 558 1.8
Sep 6, 2022 1.802 0.11 42,512 1.826 1.79 76,537.99 145 1.82
Sep 5, 2022 1.8 1.69 160,483 1.81 1.76 287,700.42 704 1.76
Sep 2, 2022 1.77 -1.12 141,303 1.82 1.768 251,564.27 643 1.82
Sep 1, 2022 1.79 -0.78 73,395 1.816 1.788 132,137.78 409 1.804
Aug 31, 2022 1.804 0.78 759,511 1.832 1.79 1,370,746.41 281 1.79
Aug 30, 2022 1.79 -0.89 241,959 1.838 1.79 436,862.69 591 1.82
Aug 29, 2022 1.806 -5.74 207,752 1.874 1.806 379,317.05 746 1.874
Aug 26, 2022 1.916 -1.24 109,527 1.95 1.916 211,286.59 663 1.94
Aug 25, 2022 1.94 1.57 55,660 1.95 1.91 107,801.7 423 1.92
Aug 24, 2022 1.91 -0.83 162,485 1.92 1.884 309,071.65 523 1.912
Aug 23, 2022 1.926 -1.33 156,224 1.974 1.926 305,769.75 567 1.956
Aug 22, 2022 1.952 1.35 113,625 1.964 1.918 221,118.02 463 1.918
Aug 19, 2022 1.926 -0.31 93,290 1.934 1.914 179,577.86 201 1.93
Aug 18, 2022 1.932 -0.21 76,862 1.94 1.91 148,452.84 393 1.93
Aug 17, 2022 1.936 0.31 56,667 1.944 1.914 109,284.39 213 1.944
Aug 16, 2022 1.93 3.10 95,332 1.938 1.884 182,917.98 392 1.888
Aug 12, 2022 1.872 -1.58 72,717 1.9 1.866 136,798.35 332 1.88
Aug 11, 2022 1.902 0.53 176,620 1.918 1.876 335,845.33 1,069 1.892

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher