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
May 27, 2022 17.12 -0.12 463,458 17.18 16.91 7,916,517.03 3,305 17.14
May 26, 2022 17.14 1.72 531,742 17.18 16.8 9,026,573.69 3,231 16.81
May 25, 2022 16.85 2.12 503,162 16.85 16.45 8,424,845.3 3,724 16.51
May 24, 2022 16.5 3.12 445,194 16.58 15.9 7,272,629.92 2,819 15.9
May 23, 2022 16 0.82 558,002 16.19 15.86 8,925,575.16 2,987 15.96
May 20, 2022 15.87 2.26 413,328 15.9 15.52 6,515,660.41 3,828 15.52
May 19, 2022 15.52 -4.79 802,746 15.98 15.42 12,535,013.52 4,797 15.9
May 18, 2022 16.3 0.12 487,403 16.49 16.28 7,971,245.04 2,821 16.4
May 17, 2022 16.28 2.07 519,135 16.49 15.98 8,421,257.18 2,894 16
May 16, 2022 15.95 -1.73 565,255 16.4 15.88 9,084,491.16 3,327 16.2
May 13, 2022 16.23 3.11 1,358,868 16.78 16.12 22,356,255.26 6,825 16.7
May 12, 2022 15.74 -1.69 519,701 16 15.56 8,190,797.25 3,572 15.8
May 11, 2022 16.01 0.13 559,274 16.21 15.8 8,963,732.11 2,816 15.91
May 10, 2022 15.99 0.25 709,164 16.48 15.7 11,378,693.6 5,172 15.8
May 9, 2022 15.95 -2.51 544,068 16.25 15.9 8,716,346.66 4,658 16.15
May 6, 2022 16.36 -4.72 702,829 16.99 16.13 11,600,124.77 4,132 16.99
May 5, 2022 17.17 -3.21 465,836 17.9 17.01 8,097,142.6 3,281 17.85
May 4, 2022 17.74 0.23 467,482 17.99 17.61 8,287,960.78 2,229 17.99
May 3, 2022 17.7 0.00 538,596 17.7 17.05 9,423,606.26 3,733 17.63
Apr 29, 2022 17.7 -1.01 445,496 18 17.64 7,945,625.87 2,837 17.99
Apr 28, 2022 17.88 1.07 409,103 17.94 17.69 7,292,861.95 2,559 17.69
Apr 27, 2022 17.69 -2.21 666,719 17.8 17.58 11,769,807.65 3,870 17.8
Apr 26, 2022 18.09 0.06 621,337 18.2 17.73 11,200,031.93 3,984 18
Apr 21, 2022 18.08 0.95 595,622 18.08 17.8 10,664,144.24 3,634 17.91
Apr 20, 2022 17.91 1.76 5,701,434 18.1 17.34 98,015,724.24 6,151 17.58
Apr 19, 2022 17.6 5.90 1,618,669 17.79 16.59 28,044,351.22 8,422 16.62
Apr 14, 2022 16.62 2.85 637,281 16.62 16.17 10,479,143.16 4,064 16.2
Apr 13, 2022 16.16 1.25 450,986 16.2 15.72 7,209,579.27 2,765 15.81
Apr 12, 2022 15.96 2.18 429,956 15.96 15.3 6,750,917.11 2,192 15.3

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher