Stocks

MED

Stock name MED S.A. (CR)
Company name MED 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 30, 2024 1.16 -1.69 7,075 1.18 1.14 8,208 26 1.15
Dec 27, 2024 1.18 -0.84 16,276 1.18 1.14 18,978.06 74 1.18
Dec 23, 2024 1.19 0.00 18,720 1.19 1.15 21,984.4 47 1.17
Dec 20, 2024 1.19 -0.83 655,491 1.2 1.16 787,663.39 122 1.19
Dec 19, 2024 1.2 2.56 622,990 1.2 1.15 747,041.15 69 1.16
Dec 18, 2024 1.17 -1.68 67,005 1.23 1.17 80,228.2 146 1.17
Dec 17, 2024 1.19 0.00 94,510 1.22 1.15 112,561.23 162 1.16
Dec 16, 2024 1.19 0.00 58,080 1.22 1.17 69,186.46 68 1.19
Dec 13, 2024 1.19 -0.83 35,425 1.2 1.16 41,817.27 96 1.2
Dec 12, 2024 1.2 0.00 67,230 1.2 1.16 79,718.6 125 1.2
Dec 11, 2024 1.2 2.56 65,505 1.2 1.14 76,791.85 199 1.17
Dec 10, 2024 1.17 6.36 204,495 1.17 1.11 227,109.95 276 1.14
Dec 9, 2024 1.1 10.00 261,263 1.1 0.98 267,482.85 370 0.99
Dec 6, 2024 1 0.00 16,753 1 0.98 16,619.25 51 1
Dec 5, 2024 1 2.04 36,300 1.02 0.98 36,228.03 58 0.98
Dec 4, 2024 0.98 1.55 17,121 0.98 0.94 16,507.54 60 0.97
Dec 3, 2024 0.965 2.66 26,265 0.965 0.91 24,469.88 95 0.935
Dec 2, 2024 0.94 -0.53 17,593 0.945 0.915 16,332.86 59 0.94
Nov 29, 2024 0.945 2.16 21,720 0.945 0.91 20,240.88 73 0.94
Nov 28, 2024 0.925 -2.63 133,624 0.945 0.885 121,601.13 207 0.945
Nov 27, 2024 0.95 -1.04 17,050 0.955 0.92 15,995.75 97 0.955
Nov 26, 2024 0.96 0.00 21,075 0.96 0.94 20,122.46 49 0.96
Nov 25, 2024 0.96 -1.03 8,200 0.97 0.93 7,818.25 41 0.97
Nov 22, 2024 0.97 0.00 0 - - 0 0 -
Nov 21, 2024 0.97 2.11 15,750 0.97 0.93 15,091.5 50 0.935
Nov 20, 2024 0.95 1.06 4,650 0.955 0.935 4,382.26 13 0.94
Nov 19, 2024 0.94 -2.08 6,416 0.96 0.915 5,974.91 25 0.93
Nov 18, 2024 0.96 1.59 18,850 0.97 0.91 17,884.33 29 0.91
Nov 15, 2024 0.945 3.85 75,500 0.95 0.9 68,849.2 66 0.91
Nov 14, 2024 0.91 -2.15 347,298 0.96 0.86 316,068.87 120 0.93

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher