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
Oct 23, 2019 2.13 1.19 172,105 2.135 2.09 365,422.13 212 2.105
Oct 22, 2019 2.105 1.45 88,154 2.115 2.075 185,286.09 160 2.075
Oct 21, 2019 2.075 -0.24 46,299 2.115 2.075 96,851.21 107 2.1
Oct 18, 2019 2.08 -0.24 69,275 2.115 2.045 144,374.26 141 2.06
Oct 17, 2019 2.085 0.97 133,899 2.115 2.04 279,454.49 228 2.065
Oct 16, 2019 2.065 0.73 65,220 2.09 2.045 133,815.27 175 2.09
Oct 15, 2019 2.05 -0.24 63,051 2.095 2.05 130,700.45 156 2.055
Oct 14, 2019 2.055 -0.72 91,736 2.085 2.04 188,930.16 158 2.07
Oct 11, 2019 2.07 0.98 110,663 2.085 2.04 228,357.07 225 2.075
Oct 10, 2019 2.05 -0.49 49,595 2.085 2.04 102,384.75 150 2.08
Oct 9, 2019 2.06 0.98 88,781 2.075 2.025 182,315.05 155 2.04
Oct 8, 2019 2.04 -0.49 106,080 2.06 2.015 215,366.45 202 2.04
Oct 7, 2019 2.05 0.00 111,431 2.08 2.01 227,852.03 218 2.03
Oct 4, 2019 2.05 -0.49 348,721 2.075 2.035 716,455.19 449 2.05
Oct 3, 2019 2.06 0.00 283,154 2.07 2.05 582,371.04 409 2.055
Oct 2, 2019 2.06 -2.83 206,886 2.095 2.05 429,377.91 451 2.08
Oct 1, 2019 2.12 1.92 187,811 2.12 2.06 393,807.68 355 2.08
Sep 30, 2019 2.08 -0.24 246,764 2.105 2.06 513,914.39 193 2.075
Sep 27, 2019 2.085 0.72 296,901 2.11 2.075 619,927.37 291 2.1
Sep 26, 2019 2.07 -1.19 189,933 2.12 2.06 395,462.44 352 2.115
Sep 25, 2019 2.095 -0.24 175,353 2.13 2.05 366,981.07 353 2.085
Sep 24, 2019 2.1 1.20 104,804 2.13 2.075 220,193.5 293 2.1
Sep 23, 2019 2.075 -1.19 110,353 2.115 2.075 229,938.55 177 2.1
Sep 20, 2019 2.1 1.45 240,360 2.1 2.065 499,194.97 354 2.095
Sep 19, 2019 2.07 -2.82 220,571 2.135 2.07 461,226.06 416 2.1
Sep 18, 2019 2.13 1.19 164,980 2.145 2.095 350,485.77 283 2.095
Sep 17, 2019 2.105 0.00 95,449 2.12 2.09 200,928.45 155 2.1
Sep 16, 2019 2.105 -0.71 146,441 2.135 2.075 308,874.75 284 2.105

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher