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
May 27, 2022 2.26 0.44 67,875 2.265 2.195 151,888.52 254 2.265
May 26, 2022 2.25 3.93 141,220 2.28 2.165 311,831.9 340 2.185
May 25, 2022 2.165 -1.14 24,742 2.19 2.165 53,938.89 135 2.18
May 24, 2022 2.19 0.46 89,507 2.195 2.155 194,810.88 512 2.155
May 23, 2022 2.18 1.40 76,257 2.2 2.14 166,429.98 319 2.14
May 20, 2022 2.15 0.47 77,505 2.2 2.12 168,228.51 346 2.12
May 19, 2022 2.14 -2.73 100,266 2.165 2.12 214,193.27 424 2.14
May 18, 2022 2.2 0.00 150,543 2.225 2.17 331,140.79 346 2.21
May 17, 2022 2.2 2.80 85,839 2.2 2.13 186,794.51 479 2.13
May 16, 2022 2.14 -1.38 139,171 2.185 2.11 296,656.68 494 2.185
May 13, 2022 2.17 -0.23 102,372 2.2 2.15 223,006.76 563 2.175
May 12, 2022 2.175 -1.14 240,502 2.18 2.12 516,308.37 657 2.15
May 11, 2022 2.2 0.46 75,892 2.21 2.165 166,505.77 399 2.165
May 10, 2022 2.19 0.69 92,115 2.215 2.15 201,351.7 411 2.18
May 9, 2022 2.175 0.69 120,256 2.19 2.145 259,890.18 410 2.16
May 6, 2022 2.16 -2.92 181,114 2.22 2.16 396,279.79 604 2.2
May 5, 2022 2.225 -0.89 174,200 2.255 2.2 386,231.73 529 2.25
May 4, 2022 2.245 -0.66 38,911 2.255 2.22 87,357.64 225 2.245
May 3, 2022 2.26 -1.53 119,191 2.3 2.205 267,321.11 433 2.3
Apr 29, 2022 2.295 -0.22 130,956 2.32 2.285 300,399 205 2.32
Apr 28, 2022 2.3 -0.22 196,909 2.32 2.285 453,259.14 350 2.32
Apr 27, 2022 2.305 -1.91 194,650 2.335 2.255 446,313.51 709 2.335
Apr 26, 2022 2.35 -0.42 150,223 2.36 2.325 352,200.21 244 2.36
Apr 21, 2022 2.36 2.39 212,895 2.365 2.305 499,373.9 496 2.345
Apr 20, 2022 2.305 0.44 166,578 2.33 2.28 384,068.65 468 2.295
Apr 19, 2022 2.295 -1.92 239,826 2.3 2.26 548,530.73 597 2.3
Apr 14, 2022 2.34 -0.85 70,027 2.36 2.33 163,948.43 369 2.35
Apr 13, 2022 2.36 0.64 190,134 2.36 2.31 446,058.45 342 2.34
Apr 12, 2022 2.345 1.96 247,489 2.355 2.285 574,985.38 451 2.3

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher