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
Apr 1, 2020 1.83 -3.68 132,168 1.9 1.83 245,472.46 423 1.86
Mar 31, 2020 1.9 -0.84 403,978 2.015 1.89 782,172 659 1.916
Mar 30, 2020 1.916 -1.74 178,196 1.94 1.87 339,661.53 487 1.88
Mar 27, 2020 1.95 -2.50 325,451 2 1.902 635,772.19 702 1.952
Mar 26, 2020 2 3.09 609,436 2.025 1.88 1,214,549.32 1,246 1.93
Mar 24, 2020 1.94 8.14 359,709 1.99 1.87 697,582.92 677 1.884
Mar 23, 2020 1.794 -7.33 193,823 1.89 1.794 355,704.74 409 1.86
Mar 20, 2020 1.936 1.89 678,702 2.03 1.92 1,333,432.25 1,210 2
Mar 19, 2020 1.9 5.91 641,703 1.958 1.78 1,200,495.71 1,191 1.9
Mar 18, 2020 1.794 -0.33 286,732 1.8 1.7 502,196.85 900 1.8
Mar 17, 2020 1.8 9.76 623,896 1.836 1.59 1,063,674.94 1,490 1.7
Mar 16, 2020 1.64 -11.35 619,976 1.67 1.57 1,001,652.07 1,154 1.65
Mar 13, 2020 1.85 4.40 550,449 1.86 1.764 1,009,443.7 716 1.772
Mar 12, 2020 1.772 -11.22 714,353 1.864 1.772 1,299,106.13 1,107 1.85
Mar 11, 2020 1.996 0.30 719,768 2.05 1.864 1,412,882.25 1,083 2
Mar 10, 2020 1.99 7.57 741,932 2.08 1.91 1,486,372.27 1,066 1.91
Mar 9, 2020 1.85 -14.75 1,180,802 2.05 1.82 2,256,275.04 1,494 1.88
Mar 6, 2020 2.17 -2.91 468,436 2.19 2.09 1,002,024.44 1,031 2.155
Mar 5, 2020 2.235 -5.70 574,007 2.39 2.185 1,312,603.83 919 2.355
Mar 4, 2020 2.37 1.94 339,643 2.39 2.26 800,408.85 741 2.325
Mar 3, 2020 2.325 8.64 587,205 2.33 2.25 1,347,405.47 858 2.265
Feb 28, 2020 2.14 -4.46 1,710,592 2.26 2.065 3,666,195.45 1,955 2.16
Feb 27, 2020 2.24 -7.82 795,147 2.43 2.24 1,846,803.96 1,191 2.375
Feb 26, 2020 2.43 -1.82 622,276 2.445 2.335 1,485,168.62 989 2.38
Feb 25, 2020 2.475 1.85 563,750 2.51 2.38 1,383,452.92 779 2.4
Feb 24, 2020 2.43 -8.82 1,189,477 2.59 2.34 2,941,023.38 1,379 2.54
Feb 21, 2020 2.665 -2.38 299,891 2.73 2.63 802,801.57 489 2.72
Feb 20, 2020 2.73 0.92 255,985 2.73 2.67 693,104.04 404 2.69
Feb 19, 2020 2.705 -0.55 201,091 2.75 2.68 543,937.69 309 2.73
Feb 18, 2020 2.72 0.74 371,065 2.735 2.655 1,003,858.77 557 2.67

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher