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
Feb 6, 2025 2.82 3.49 524,123 2.84 2.715 1,461,088.74 726 2.715
Feb 5, 2025 2.725 1.68 456,200 2.74 2.65 1,236,746.11 453 2.65
Feb 4, 2025 2.68 2.49 456,403 2.68 2.625 1,209,546.22 395 2.625
Feb 3, 2025 2.615 -2.43 2,235,120 2.645 2.57 5,820,852.32 1,268 2.62
Jan 31, 2025 2.68 0.37 674,755 2.725 2.675 1,819,090.59 788 2.68
Jan 30, 2025 2.67 0.38 454,410 2.7 2.62 1,209,221.33 547 2.65
Jan 29, 2025 2.66 -1.48 310,280 2.72 2.645 829,029.78 410 2.7
Jan 28, 2025 2.7 1.50 890,771 2.725 2.605 2,373,511.75 985 2.66
Jan 27, 2025 2.66 -0.93 326,247 2.69 2.65 870,089.75 538 2.685
Jan 24, 2025 2.685 -0.92 333,070 2.73 2.68 898,859.43 435 2.715
Jan 23, 2025 2.71 -1.81 184,423 2.765 2.71 503,494.87 274 2.76
Jan 22, 2025 2.76 0.73 240,058 2.77 2.735 661,528.39 366 2.75
Jan 21, 2025 2.74 0.37 390,013 2.76 2.715 1,065,590.1 441 2.715
Jan 20, 2025 2.73 0.92 325,232 2.75 2.69 885,975.54 470 2.705
Jan 17, 2025 2.705 -3.74 556,163 2.81 2.705 1,522,913.83 734 2.775
Jan 16, 2025 2.81 -0.71 214,813 2.83 2.775 601,060.78 344 2.83
Jan 15, 2025 2.83 2.54 556,969 2.83 2.705 1,544,763.32 707 2.77
Jan 14, 2025 2.76 1.28 672,039 2.78 2.7 1,839,582.73 813 2.71
Jan 13, 2025 2.725 -1.62 323,167 2.755 2.7 879,009.97 408 2.75
Jan 10, 2025 2.77 -1.07 472,607 2.82 2.75 1,321,026.75 546 2.815
Jan 9, 2025 2.8 3.51 626,724 2.8 2.685 1,724,681.62 658 2.705
Jan 8, 2025 2.705 0.37 258,282 2.73 2.66 697,242.61 387 2.68
Jan 7, 2025 2.695 0.56 530,344 2.71 2.65 1,419,398.63 623 2.67
Jan 3, 2025 2.68 0.37 374,465 2.69 2.65 999,977.87 377 2.68
Jan 2, 2025 2.67 3.69 243,395 2.67 2.55 637,251.3 384 2.59
Dec 31, 2024 2.575 -0.19 192,792 2.6 2.57 497,762.29 202 2.6
Dec 30, 2024 2.58 -1.53 172,077 2.62 2.575 445,353.75 218 2.62
Dec 27, 2024 2.62 1.16 174,735 2.62 2.57 454,642.73 241 2.59
Dec 23, 2024 2.59 -0.38 406,302 2.63 2.565 1,053,810.03 475 2.59

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher