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
Jan 21, 2020 10.33 0.00 309,981 10.37 10.17 3,187,067.92 1,459 10.26
Jan 20, 2020 10.33 2.28 481,351 10.38 10.11 4,956,961.55 1,753 10.11
Jan 17, 2020 10.1 1.71 484,954 10.16 9.93 4,852,455.11 1,569 9.96
Jan 16, 2020 9.93 0.30 114,230 9.955 9.865 1,133,202.84 745 9.94
Jan 15, 2020 9.9 -0.30 299,904 9.985 9.9 2,981,012.89 1,058 9.93
Jan 14, 2020 9.93 1.22 373,898 9.97 9.81 3,711,742.37 1,249 9.81
Jan 13, 2020 9.81 0.62 124,879 9.91 9.775 1,230,203.93 692 9.85
Jan 10, 2020 9.75 -0.61 271,736 9.9 9.72 2,656,674.34 1,054 9.81
Jan 9, 2020 9.81 0.51 244,879 9.95 9.8 2,413,224.61 1,163 9.87
Jan 8, 2020 9.76 -1.96 352,484 9.81 9.66 3,426,980.17 1,390 9.8
Jan 7, 2020 9.955 0.86 222,225 9.97 9.8 2,205,926.94 1,018 9.82
Jan 3, 2020 9.87 -0.70 231,557 9.93 9.69 2,270,391.05 1,205 9.91
Jan 2, 2020 9.94 1.64 266,238 10 9.76 2,646,775.48 1,128 9.76
Dec 31, 2019 9.78 -0.61 79,888 9.85 9.75 782,380.54 311 9.8
Dec 30, 2019 9.84 0.51 172,246 9.85 9.71 1,688,070.91 642 9.79
Dec 27, 2019 9.79 -0.20 113,822 9.94 9.75 1,121,681.29 615 9.81
Dec 23, 2019 9.81 1.87 189,327 9.88 9.67 1,858,476.8 903 9.7
Dec 20, 2019 9.63 -1.68 326,864 9.9 9.63 3,169,433.33 1,009 9.89
Dec 19, 2019 9.795 -1.06 335,316 9.92 9.78 3,301,874.39 1,334 9.9
Dec 18, 2019 9.9 0.00 237,547 9.94 9.84 2,353,731.78 960 9.84
Dec 17, 2019 9.9 2.80 451,613 9.93 9.6 4,414,037.24 1,779 9.62
Dec 16, 2019 9.63 -1.73 180,982 9.875 9.6 1,757,312.64 1,012 9.82
Dec 13, 2019 9.8 -0.15 202,374 9.95 9.75 1,994,426.93 1,126 9.83
Dec 12, 2019 9.815 0.26 183,574 9.905 9.71 1,796,097.04 1,013 9.86
Dec 11, 2019 9.79 2.51 316,236 9.875 9.445 3,088,658.67 1,571 9.445
Dec 10, 2019 9.55 0.84 218,889 9.55 9.35 2,068,900.02 1,296 9.42
Dec 9, 2019 9.47 -1.61 423,854 9.6 9.34 3,988,154.33 1,486 9.6
Dec 6, 2019 9.625 -1.08 296,041 9.795 9.59 2,867,889.17 1,301 9.73
Dec 5, 2019 9.73 -1.17 145,153 9.93 9.73 1,426,329.86 978 9.845

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher