Stocks

MYTIL

Stock name MYTILINEOS S.A. (CR)
Company name MYTILINEOS 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
Dec 6, 2019 9.625 -1.08 296,041 9.795 9.59 2,867,889.17 1,301 9.73
Dec 5, 2019 9.73 -1.17 145,153 9.93 9.73 1,426,329.86 978 9.845
Dec 4, 2019 9.845 0.46 236,426 9.92 9.8 2,328,071.26 1,014 9.85
Dec 3, 2019 9.8 -2.39 307,978 10.07 9.78 3,049,190.14 1,520 10.03
Dec 2, 2019 10.04 -0.59 141,138 10.19 10.04 1,429,910.34 758 10.1
Nov 29, 2019 10.1 2.64 323,586 10.2 9.84 3,269,444 1,566 9.84
Nov 28, 2019 9.84 0.36 163,096 9.885 9.8 1,604,257.77 726 9.865
Nov 27, 2019 9.805 0.05 363,542 9.835 9.76 3,562,397.82 1,154 9.76
Nov 26, 2019 9.8 0.20 280,212 9.905 9.8 2,757,626.47 947 9.85
Nov 25, 2019 9.78 -0.31 177,558 9.895 9.76 1,743,606.77 869 9.82
Nov 22, 2019 9.81 0.00 136,791 9.92 9.8 1,346,357.37 892 9.81
Nov 21, 2019 9.81 -0.41 143,858 9.91 9.8 1,418,269.89 663 9.885
Nov 20, 2019 9.85 -0.61 158,673 9.95 9.81 1,565,827.41 967 9.95
Nov 19, 2019 9.91 0.30 244,635 9.985 9.865 2,430,528.02 945 9.885
Nov 18, 2019 9.88 0.82 262,256 10.08 9.84 2,614,348.76 1,313 9.84
Nov 15, 2019 9.8 -0.86 255,634 10.02 9.8 2,536,622.26 1,132 9.9
Nov 14, 2019 9.885 0.36 217,517 9.95 9.79 2,150,328.09 1,053 9.8
Nov 13, 2019 9.85 -0.10 122,777 9.85 9.72 1,203,056.72 839 9.72
Nov 12, 2019 9.86 0.92 155,972 9.865 9.67 1,523,204.85 1,051 9.67
Nov 11, 2019 9.77 -0.41 98,689 9.88 9.655 958,820.56 621 9.88
Nov 8, 2019 9.81 -0.15 80,903 9.895 9.8 797,312.2 467 9.825
Nov 7, 2019 9.825 0.26 137,357 9.87 9.73 1,349,854.2 607 9.73
Nov 6, 2019 9.8 -0.71 149,539 9.875 9.6 1,463,507.56 783 9.87
Nov 5, 2019 9.87 0.71 137,655 9.87 9.635 1,342,268.56 839 9.83
Nov 4, 2019 9.8 -0.36 135,326 9.95 9.795 1,328,716.63 535 9.835
Nov 1, 2019 9.835 0.25 161,609 9.91 9.785 1,590,925.54 602 9.86
Oct 31, 2019 9.81 1.55 228,258 9.83 9.675 2,227,375.77 1,045 9.7
Oct 30, 2019 9.66 -1.38 444,250 9.86 9.52 4,289,886.24 1,810 9.75
Oct 29, 2019 9.795 -1.76 207,978 10 9.71 2,041,069.94 837 10

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher