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
Dec 8, 2022 1.83 3.16 970,705 1.838 1.754 1,758,498.58 1,335 1.778
Dec 7, 2022 1.774 4.35 410,960 1.778 1.694 716,137.52 757 1.7
Dec 6, 2022 1.7 0.00 212,876 1.714 1.69 362,467.77 536 1.7
Dec 5, 2022 1.7 -0.47 213,573 1.722 1.672 363,815.59 424 1.722
Dec 2, 2022 1.708 -1.95 166,142 1.752 1.702 287,166.3 475 1.746
Dec 1, 2022 1.742 0.69 177,677 1.748 1.714 308,525.96 420 1.74
Nov 30, 2022 1.73 -1.93 2,162,563 1.798 1.72 3,748,672.41 679 1.77
Nov 29, 2022 1.764 2.56 175,852 1.772 1.726 308,845.89 369 1.728
Nov 28, 2022 1.72 -0.58 83,863 1.742 1.718 144,884.5 199 1.728
Nov 25, 2022 1.73 -1.37 137,744 1.754 1.73 239,466.02 372 1.73
Nov 24, 2022 1.754 0.46 232,981 1.788 1.734 411,241.64 474 1.746
Nov 23, 2022 1.746 -0.11 152,280 1.756 1.726 264,529.8 293 1.746
Nov 22, 2022 1.748 2.34 110,027 1.748 1.696 190,641.69 346 1.696
Nov 21, 2022 1.708 -0.12 101,633 1.716 1.694 173,264.12 295 1.71
Nov 18, 2022 1.71 -0.58 223,568 1.748 1.706 387,377.18 521 1.706
Nov 17, 2022 1.72 -1.60 197,925 1.768 1.716 342,873.75 343 1.758
Nov 16, 2022 1.748 -1.24 447,712 1.78 1.72 782,129.6 623 1.78
Nov 15, 2022 1.77 5.99 614,303 1.782 1.662 1,068,096.47 1,021 1.68
Nov 14, 2022 1.67 0.60 203,278 1.69 1.65 338,577.24 403 1.69
Nov 11, 2022 1.66 -0.24 218,227 1.7 1.656 367,820.89 502 1.7
Nov 10, 2022 1.664 1.46 200,904 1.682 1.648 334,977.59 413 1.658
Nov 9, 2022 1.64 0.00 174,966 1.66 1.64 287,847.05 356 1.64
Nov 8, 2022 1.64 -1.32 215,648 1.68 1.64 357,224.79 573 1.662
Nov 7, 2022 1.662 -0.48 139,536 1.698 1.66 233,173.37 426 1.69
Nov 4, 2022 1.67 1.58 107,388 1.69 1.644 179,659.33 273 1.644
Nov 3, 2022 1.644 -0.96 87,203 1.668 1.64 144,128.4 237 1.65
Nov 2, 2022 1.66 -0.60 95,797 1.7 1.66 160,067.85 212 1.662
Nov 1, 2022 1.67 -0.36 197,358 1.7 1.66 330,581.82 374 1.698
Oct 31, 2022 1.676 -0.24 182,179 1.708 1.67 306,412.39 280 1.7

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher