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 11, 2024 2.38 0.00 397,738 2.405 2.355 944,880.26 435 2.37
Oct 10, 2024 2.38 0.00 196,990 2.395 2.36 468,229.87 261 2.39
Oct 9, 2024 2.38 0.00 280,418 2.415 2.365 671,627.44 410 2.37
Oct 8, 2024 2.38 0.85 340,702 2.38 2.325 801,186.99 514 2.36
Oct 7, 2024 2.36 -0.42 204,271 2.39 2.33 481,582.08 352 2.385
Oct 4, 2024 2.37 0.85 405,891 2.39 2.34 959,636.68 651 2.345
Oct 3, 2024 2.35 -1.26 320,077 2.375 2.335 753,232.74 304 2.36
Oct 2, 2024 2.38 -0.42 586,333 2.38 2.31 1,376,881.53 977 2.375
Oct 1, 2024 2.39 1.06 879,596 2.435 2.35 2,111,612.15 736 2.37
Sep 30, 2024 2.365 -0.84 189,807 2.4 2.35 449,618.19 386 2.4
Sep 27, 2024 2.385 -0.21 544,243 2.41 2.38 1,304,125.8 620 2.38
Sep 26, 2024 2.39 1.70 1,078,265 2.435 2.35 2,587,647.13 958 2.36
Sep 25, 2024 2.35 2.62 1,115,617 2.365 2.29 2,602,398.42 947 2.29
Sep 24, 2024 2.29 0.44 481,143 2.31 2.27 1,103,631.98 397 2.28
Sep 23, 2024 2.28 0.89 204,469 2.3 2.26 466,604.15 321 2.27
Sep 20, 2024 2.26 0.00 188,473 2.26 2.23 423,127.15 245 2.26
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

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher