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
Jan 23, 2020 2.43 -0.82 203,420 2.46 2.425 497,633.57 334 2.46
Jan 22, 2020 2.45 -1.21 130,928 2.485 2.45 322,792.8 192 2.48
Jan 21, 2020 2.48 0.20 208,766 2.5 2.42 513,934.94 347 2.475
Jan 20, 2020 2.475 0.20 160,136 2.49 2.41 393,374.38 312 2.49
Jan 17, 2020 2.47 0.82 230,537 2.48 2.42 565,947.29 286 2.47
Jan 16, 2020 2.45 2.08 161,642 2.455 2.4 393,261.76 382 2.4
Jan 15, 2020 2.4 0.84 220,107 2.415 2.36 526,467.52 356 2.39
Jan 14, 2020 2.38 0.42 133,111 2.41 2.355 318,759.13 267 2.395
Jan 13, 2020 2.37 -1.25 194,271 2.425 2.37 465,193.88 366 2.4
Jan 10, 2020 2.4 -2.44 368,753 2.495 2.39 895,752.71 649 2.495
Jan 9, 2020 2.46 0.00 560,053 2.55 2.45 1,393,960.76 960 2.48
Jan 8, 2020 2.46 -1.60 443,944 2.5 2.4 1,084,964.33 783 2.5
Jan 7, 2020 2.5 5.04 557,722 2.505 2.37 1,382,599.94 739 2.38
Jan 3, 2020 2.38 -1.04 275,527 2.43 2.365 657,992.54 513 2.405
Jan 2, 2020 2.405 3.66 331,679 2.43 2.325 795,544.84 646 2.36
Dec 31, 2019 2.32 -1.49 244,639 2.39 2.32 570,097.88 255 2.355
Dec 30, 2019 2.355 -1.26 275,246 2.41 2.33 651,073.72 458 2.4
Dec 27, 2019 2.385 -0.21 165,300 2.43 2.38 397,856.67 320 2.4
Dec 23, 2019 2.39 2.80 316,475 2.41 2.325 754,964.86 415 2.325
Dec 20, 2019 2.325 -3.12 365,298 2.41 2.325 862,657.91 534 2.4
Dec 19, 2019 2.4 -1.23 444,788 2.465 2.385 1,080,797.54 833 2.4
Dec 18, 2019 2.43 2.97 740,496 2.46 2.33 1,795,300.18 1,059 2.36
Dec 17, 2019 2.36 7.27 1,039,900 2.385 2.19 2,385,635.07 1,348 2.21
Dec 16, 2019 2.2 -0.68 170,654 2.225 2.145 375,296.87 349 2.225
Dec 13, 2019 2.215 2.07 447,750 2.22 2.18 987,726.12 774 2.19
Dec 12, 2019 2.17 0.93 233,791 2.19 2.15 506,111.9 584 2.175
Dec 11, 2019 2.15 2.63 165,460 2.155 2.095 353,917.27 373 2.095
Dec 10, 2019 2.095 -1.64 99,533 2.13 2.09 208,823.56 216 2.11
Dec 9, 2019 2.13 -0.47 173,936 2.14 2.085 365,832.91 338 2.135

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher