Stocks

MYTIL

Stock name MYTILINEOS S.A. (CR)
Company name MYTILINEOS 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
Nov 18, 2019 9.88 0.82 262,256 10.08 9.84 2,614,348.76 1,313 9.84
Nov 15, 2019 9.8 -0.86 255,634 10.02 9.8 2,536,622.26 1,132 9.9
Nov 14, 2019 9.885 0.36 217,517 9.95 9.79 2,150,328.09 1,053 9.8
Nov 13, 2019 9.85 -0.10 122,777 9.85 9.72 1,203,056.72 839 9.72
Nov 12, 2019 9.86 0.92 155,972 9.865 9.67 1,523,204.85 1,051 9.67
Nov 11, 2019 9.77 -0.41 98,689 9.88 9.655 958,820.56 621 9.88
Nov 8, 2019 9.81 -0.15 80,903 9.895 9.8 797,312.2 467 9.825
Nov 7, 2019 9.825 0.26 137,357 9.87 9.73 1,349,854.2 607 9.73
Nov 6, 2019 9.8 -0.71 149,539 9.875 9.6 1,463,507.56 783 9.87
Nov 5, 2019 9.87 0.71 137,655 9.87 9.635 1,342,268.56 839 9.83
Nov 4, 2019 9.8 -0.36 135,326 9.95 9.795 1,328,716.63 535 9.835
Nov 1, 2019 9.835 0.25 161,609 9.91 9.785 1,590,925.54 602 9.86
Oct 31, 2019 9.81 1.55 228,258 9.83 9.675 2,227,375.77 1,045 9.7
Oct 30, 2019 9.66 -1.38 444,250 9.86 9.52 4,289,886.24 1,810 9.75
Oct 29, 2019 9.795 -1.76 207,978 10 9.71 2,041,069.94 837 10
Oct 25, 2019 9.97 1.73 159,912 10 9.78 1,584,230.41 777 9.88
Oct 24, 2019 9.8 -1.51 299,979 10.02 9.8 2,959,796.48 1,128 9.95
Oct 23, 2019 9.95 -0.60 141,006 10.01 9.85 1,399,134.25 705 10.01
Oct 22, 2019 10.01 1.52 299,112 10.01 9.845 2,975,538.67 849 9.86
Oct 21, 2019 9.86 0.20 154,019 9.915 9.835 1,520,417.74 586 9.84
Oct 18, 2019 9.84 0.25 82,995 9.885 9.755 814,724.51 323 9.82
Oct 17, 2019 9.815 1.60 345,166 9.845 9.66 3,378,351.43 1,232 9.66
Oct 16, 2019 9.66 -0.41 138,627 9.76 9.655 1,347,297.14 771 9.7
Oct 15, 2019 9.7 0.41 237,092 9.8 9.6 2,308,112.74 972 9.6
Oct 14, 2019 9.66 0.21 160,785 9.71 9.565 1,549,788.68 692 9.67
Oct 11, 2019 9.64 1.58 228,455 9.69 9.49 2,187,853.86 1,121 9.595
Oct 10, 2019 9.49 0.00 285,913 9.57 9.475 2,717,938.28 632 9.49
Oct 9, 2019 9.49 0.53 132,589 9.575 9.43 1,256,872.83 623 9.49
Oct 8, 2019 9.44 -0.68 267,416 9.54 9.37 2,524,063.9 801 9.505
Oct 7, 2019 9.505 1.66 146,496 9.505 9.43 1,386,881.35 655 9.48

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher