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
May 14, 2021 15.31 2.27 107,229 15.31 15.02 1,621,653.76 694 15.09
May 13, 2021 14.97 0.47 316,064 15.1 14.5 4,673,965.12 1,997 14.7
May 12, 2021 14.9 -2.42 282,196 15.27 14.81 4,237,719.46 2,311 15.15
May 11, 2021 15.27 -2.92 168,741 15.67 15.25 2,594,758.24 1,411 15.66
May 10, 2021 15.73 1.29 127,036 15.82 15.5 1,998,452.43 858 15.5
May 7, 2021 15.53 0.71 373,731 15.68 15.18 5,751,765.38 1,730 15.42
May 6, 2021 15.42 0.00 176,914 15.54 15.32 2,733,136.46 990 15.42
May 5, 2021 15.42 -0.45 218,456 15.58 15.31 3,370,245.85 1,869 15.49
Apr 29, 2021 15.49 -1.09 258,023 15.85 15.49 4,042,964.23 1,376 15.61
Apr 28, 2021 15.66 1.56 167,880 15.66 15.31 2,590,579.69 1,084 15.42
Apr 27, 2021 15.42 -1.15 237,512 15.6 15.34 3,672,469.91 1,643 15.5
Apr 26, 2021 15.6 2.63 228,717 15.6 15.32 3,537,640.41 2,218 15.32
Apr 23, 2021 15.2 1.47 306,990 15.2 14.87 4,601,601.45 1,559 14.98
Apr 22, 2021 14.98 2.67 287,382 14.99 14.7 4,285,290.99 1,397 14.88
Apr 21, 2021 14.59 0.83 189,452 14.79 14.43 2,764,930.43 1,101 14.47
Apr 20, 2021 14.47 0.49 308,474 14.94 14.37 4,495,162.74 1,952 14.39
Apr 19, 2021 14.4 -3.42 283,080 14.88 14.4 4,104,677.77 1,967 14.88
Apr 16, 2021 14.91 -0.60 191,603 15.09 14.87 2,868,149.99 1,152 15
Apr 15, 2021 15 1.76 396,053 15.02 14.72 5,913,707.35 1,964 14.74
Apr 14, 2021 14.74 1.59 180,636 14.76 14.4 2,634,934.41 1,094 14.5
Apr 13, 2021 14.51 0.21 186,290 14.6 14.4 2,707,052.75 1,063 14.49
Apr 12, 2021 14.48 1.47 232,793 14.48 14.26 3,335,532.38 1,186 14.26
Apr 9, 2021 14.27 2.29 256,582 14.34 13.88 3,626,656.67 1,116 13.9
Apr 8, 2021 13.95 -1.06 207,794 14.1 13.83 2,896,121.7 1,324 14.1
Apr 7, 2021 14.1 -0.14 138,418 14.16 14.08 1,953,746.62 805 14.14
Apr 6, 2021 14.12 0.28 161,724 14.26 14.09 2,288,767.94 993 14.1
Apr 1, 2021 14.08 0.21 145,522 14.17 14.02 2,048,054.32 884 14.16
Mar 31, 2021 14.05 -0.07 166,553 14.06 13.98 2,336,400.16 1,126 14.06
Mar 30, 2021 14.06 3.38 201,121 14.06 13.6 2,796,486.55 1,147 13.6

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher