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
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
Mar 29, 2021 13.6 -1.23 242,690 13.94 13.6 3,355,558.12 1,598 13.89
Mar 26, 2021 13.77 1.85 373,782 13.86 13.57 5,132,452.55 1,595 13.6
Mar 24, 2021 13.52 1.12 136,423 13.58 13.35 1,843,387.47 783 13.35
Mar 23, 2021 13.37 -0.30 229,314 13.56 13.36 3,080,850.57 1,167 13.48
Mar 22, 2021 13.41 0.68 216,083 13.47 13.29 2,895,882.77 1,138 13.32
Mar 19, 2021 13.32 1.14 341,500 13.32 13.13 4,522,636.41 1,474 13.14
Mar 18, 2021 13.17 -1.27 256,011 13.43 13.14 3,402,802.8 1,630 13.4
Mar 17, 2021 13.34 0.00 143,622 13.4 13.3 1,917,856.21 899 13.38
Mar 16, 2021 13.34 0.07 164,231 13.4 13.31 2,192,224 1,117 13.37
Mar 12, 2021 13.33 0.23 341,155 13.37 13.28 4,543,740.83 935 13.3
Mar 11, 2021 13.3 0.76 147,459 13.3 13.09 1,947,098.72 755 13.25
Mar 10, 2021 13.2 0.76 160,012 13.2 13 2,095,933.74 1,160 13.1
Mar 9, 2021 13.1 1.71 267,570 13.12 12.8 3,489,122.43 1,776 12.96
Mar 8, 2021 12.88 -0.46 149,275 13.05 12.78 1,929,973.06 915 12.94
Mar 5, 2021 12.94 -0.23 151,535 13.04 12.72 1,951,105.28 1,012 12.85
Mar 4, 2021 12.97 0.39 91,560 12.97 12.81 1,180,538.53 557 12.81
Mar 3, 2021 12.92 -0.39 182,299 13.01 12.81 2,352,171.22 1,090 12.88
Mar 2, 2021 12.97 1.17 202,341 12.98 12.67 2,602,379.51 1,551 12.82

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher