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
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
Dec 6, 2019 2.14 -0.93 106,806 2.175 2.14 229,899.41 243 2.15
Dec 5, 2019 2.16 -0.46 220,729 2.185 2.15 478,901.23 306 2.17
Dec 4, 2019 2.17 1.17 62,964 2.18 2.145 136,051.4 195 2.145
Dec 3, 2019 2.145 -1.15 237,403 2.21 2.145 514,700.1 385 2.17
Dec 2, 2019 2.17 0.00 124,146 2.21 2.165 271,955.17 266 2.17
Nov 29, 2019 2.17 -0.23 130,548 2.18 2.155 283,297.92 144 2.16
Nov 28, 2019 2.175 -0.23 71,578 2.185 2.15 154,554.09 191 2.185
Nov 27, 2019 2.18 0.00 96,073 2.195 2.155 208,217.89 194 2.195
Nov 26, 2019 2.18 -1.36 82,214 2.215 2.17 179,647.2 212 2.19
Nov 25, 2019 2.21 0.91 127,241 2.21 2.17 279,301.5 221 2.17
Nov 22, 2019 2.19 0.46 26,977 2.19 2.165 58,872.82 70 2.165
Nov 21, 2019 2.18 -0.91 69,422 2.21 2.165 151,262.72 184 2.21
Nov 20, 2019 2.2 -0.45 80,756 2.2 2.17 176,300.59 233 2.18
Nov 19, 2019 2.21 1.38 111,460 2.22 2.18 244,955.98 227 2.21
Nov 18, 2019 2.18 -1.58 172,458 2.24 2.18 382,173.02 354 2.215
Nov 15, 2019 2.215 1.14 246,748 2.215 2.18 540,943.39 421 2.19
Nov 14, 2019 2.19 1.86 315,843 2.21 2.14 689,358.58 565 2.15
Nov 13, 2019 2.15 0.47 125,832 2.155 2.115 269,709.37 388 2.14
Nov 12, 2019 2.14 2.88 161,947 2.145 2.08 345,467.53 304 2.08
Nov 11, 2019 2.08 -1.19 63,180 2.13 2.08 132,631.86 188 2.1
Nov 8, 2019 2.105 -1.17 105,184 2.14 2.09 222,159.31 235 2.125
Nov 7, 2019 2.13 -0.23 85,332 2.155 2.115 182,480.42 152 2.125
Nov 6, 2019 2.135 0.00 95,169 2.15 2.115 203,233.69 239 2.145
Nov 5, 2019 2.135 -0.47 121,953 2.15 2.1 258,123.05 319 2.15
Nov 4, 2019 2.145 0.47 52,807 2.15 2.12 112,735.65 143 2.135
Nov 1, 2019 2.135 -0.23 50,637 2.165 2.13 108,567.83 148 2.16
Oct 31, 2019 2.14 1.66 154,213 2.15 2.105 329,458.69 211 2.105

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher