Stocks

INLOT

Stock name INTRALOT S.A. (CR)
Company name INTRALOT 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
Feb 18, 2020 0.3595 -0.28 98,244 0.363 0.3595 35,395.76 79 0.361
Feb 17, 2020 0.3605 -1.50 150,034 0.373 0.36 54,580.9 125 0.3685
Feb 14, 2020 0.366 -0.54 107,595 0.37 0.36 39,192.91 89 0.368
Feb 13, 2020 0.368 -0.81 117,109 0.37 0.3605 42,936.21 139 0.368
Feb 12, 2020 0.371 0.27 197,580 0.3795 0.365 73,538.54 157 0.37
Feb 11, 2020 0.37 -0.54 98,867 0.375 0.3675 36,728.88 132 0.372
Feb 10, 2020 0.372 3.33 193,899 0.372 0.355 69,967.31 176 0.36
Feb 7, 2020 0.36 -2.83 126,272 0.371 0.36 45,909.86 126 0.3705
Feb 6, 2020 0.3705 -0.40 114,440 0.376 0.3695 42,548.01 90 0.373
Feb 5, 2020 0.372 -1.06 155,025 0.3825 0.372 58,805.29 100 0.38
Feb 4, 2020 0.376 1.90 102,917 0.3815 0.369 38,848.44 112 0.369
Feb 3, 2020 0.369 0.55 148,333 0.3755 0.3615 54,570.97 171 0.366
Jan 31, 2020 0.367 -2.52 175,313 0.385 0.3635 65,364.5 135 0.377
Jan 30, 2020 0.3765 -2.46 223,131 0.383 0.371 84,029.01 193 0.38
Jan 29, 2020 0.386 1.31 55,300 0.39 0.3825 21,385.6 53 0.39
Jan 28, 2020 0.381 -1.55 74,234 0.397 0.381 28,737.95 119 0.397
Jan 27, 2020 0.387 -2.03 108,843 0.3935 0.384 42,116.81 104 0.3905
Jan 24, 2020 0.395 1.67 378,366 0.395 0.3845 147,232.7 195 0.3945
Jan 23, 2020 0.3885 -1.52 122,164 0.3985 0.3885 47,705.64 73 0.3985
Jan 22, 2020 0.3945 -1.00 85,194 0.405 0.394 33,818.51 86 0.404
Jan 21, 2020 0.3985 -0.25 191,660 0.3995 0.39 75,814.84 155 0.3995
Jan 20, 2020 0.3995 5.13 764,759 0.41 0.381 307,409.53 502 0.381
Jan 17, 2020 0.38 -1.55 133,199 0.39 0.38 50,958.99 112 0.39
Jan 16, 2020 0.386 0.13 59,170 0.392 0.382 22,847.4 78 0.391
Jan 15, 2020 0.3855 0.52 508,302 0.395 0.381 197,467.76 357 0.389
Jan 14, 2020 0.3835 0.79 168,560 0.39 0.375 64,185.69 222 0.38
Jan 13, 2020 0.3805 -0.91 103,751 0.3915 0.3805 40,080.23 145 0.386
Jan 10, 2020 0.384 0.00 163,531 0.388 0.377 62,370.18 124 0.386
Jan 9, 2020 0.384 0.00 335,707 0.3965 0.382 130,609.81 213 0.396
Jan 8, 2020 0.384 -2.29 207,642 0.391 0.3765 80,140.63 232 0.3765

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher