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
Sep 19, 2024 2.26 0.44 441,042 2.29 2.24 998,106.11 488 2.25
Sep 18, 2024 2.25 -0.44 422,055 2.28 2.235 952,434.09 349 2.26
Sep 17, 2024 2.26 0.22 147,063 2.275 2.24 331,630.48 249 2.26
Sep 16, 2024 2.255 2.97 588,438 2.28 2.175 1,323,282.55 725 2.18
Sep 13, 2024 2.19 1.15 332,795 2.2 2.15 722,285.32 249 2.175
Sep 12, 2024 2.165 0.93 111,519 2.17 2.145 240,765.11 179 2.16
Sep 11, 2024 2.145 -0.23 192,291 2.155 2.13 412,375.77 244 2.145
Sep 10, 2024 2.15 0.23 102,477 2.17 2.15 221,151.15 202 2.155
Sep 9, 2024 2.145 -2.72 116,071 2.17 2.14 250,003.57 239 2.17
Sep 6, 2024 2.205 -1.12 376,167 2.22 2.19 829,593.13 267 2.2
Sep 5, 2024 2.23 0.00 428,300 2.235 2.185 950,413.32 426 2.23
Sep 4, 2024 2.23 0.91 221,368 2.235 2.165 489,031.07 363 2.21
Sep 3, 2024 2.21 4.49 697,069 2.23 2.14 1,539,439.28 764 2.16
Sep 2, 2024 2.115 -0.94 157,927 2.125 2.095 332,410.54 360 2.11
Aug 30, 2024 2.135 0.23 97,817 2.135 2.11 207,771.49 173 2.135
Aug 29, 2024 2.13 0.00 105,120 2.135 2.105 222,824.13 189 2.12
Aug 28, 2024 2.13 -0.23 58,580 2.135 2.11 124,409.66 193 2.135
Aug 27, 2024 2.135 0.47 64,131 2.145 2.12 136,913.67 154 2.135
Aug 26, 2024 2.125 0.00 84,316 2.13 2.1 178,664.36 162 2.12
Aug 23, 2024 2.125 0.24 226,081 2.14 2.11 480,279.67 351 2.115
Aug 22, 2024 2.12 -0.47 191,554 2.14 2.085 405,038.63 219 2.14
Aug 21, 2024 2.13 0.24 71,858 2.15 2.1 153,126.77 166 2.12
Aug 20, 2024 2.125 0.71 63,327 2.14 2.09 133,526.87 164 2.14
Aug 19, 2024 2.11 -0.71 38,158 2.13 2.1 80,550.51 138 2.125
Aug 16, 2024 2.125 0.24 64,778 2.15 2.1 137,790.17 226 2.1
Aug 14, 2024 2.12 0.47 31,261 2.13 2.095 66,330.59 113 2.1
Aug 13, 2024 2.11 -0.47 91,595 2.12 2.065 191,971.22 187 2.09
Aug 12, 2024 2.12 1.19 59,773 2.135 2.075 125,934.25 147 2.095
Aug 9, 2024 2.095 0.00 145,237 2.11 2.055 302,589.08 210 2.09
Aug 8, 2024 2.095 0.00 67,007 2.105 2.06 139,950.99 118 2.1

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher