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
Sep 28, 2022 13.56 -0.80 407,498 13.72 13.33 5,526,467.31 2,097 13.6
Sep 27, 2022 13.67 1.48 348,307 13.88 13.53 4,761,654.43 2,008 13.84
Sep 26, 2022 13.47 -1.68 349,591 13.83 13.33 4,720,594.52 2,254 13.67
Sep 23, 2022 13.7 -2.70 240,895 14.21 13.7 3,344,813.87 1,672 14.15
Sep 22, 2022 14.08 -1.95 185,078 14.27 14.08 2,616,710.64 1,185 14.16
Sep 21, 2022 14.36 0.07 207,552 14.36 14.1 2,961,806.6 1,346 14.1
Sep 20, 2022 14.35 -0.83 114,118 14.67 14.35 1,653,249.27 986 14.54
Sep 19, 2022 14.47 0.91 149,158 14.56 14.13 2,139,177.04 1,087 14.34
Sep 16, 2022 14.34 -2.05 424,460 14.63 14.22 6,111,534.85 2,198 14.54
Sep 15, 2022 14.64 0.48 174,323 14.77 14.59 2,558,968.66 1,234 14.7
Sep 14, 2022 14.57 -1.82 303,265 14.8 14.39 4,418,235.96 1,996 14.7
Sep 13, 2022 14.84 0.95 280,959 15.05 14.65 4,181,487.2 1,867 14.7
Sep 12, 2022 14.7 1.59 608,936 14.77 14.48 8,864,539.39 2,627 14.66
Sep 9, 2022 14.47 0.00 500,253 14.9 14.45 7,365,968.3 2,020 14.6
Sep 8, 2022 14.47 0.14 479,279 14.57 14.38 6,924,063.42 1,604 14.44
Sep 7, 2022 14.45 0.70 310,273 14.48 13.95 4,418,153.31 2,114 14.23
Sep 6, 2022 14.35 -0.35 313,389 14.62 14.16 4,509,774.42 1,052 14.5
Sep 5, 2022 14.4 -5.45 352,473 15 14.39 5,150,610.66 2,295 15
Sep 2, 2022 15.23 -0.13 207,295 15.46 15.12 3,159,845.28 1,588 15.25
Sep 1, 2022 15.25 -2.37 176,868 15.71 15.22 2,726,586.43 1,595 15.62
Aug 31, 2022 15.62 1.10 790,917 15.84 15.39 12,348,985.42 2,137 15.4
Aug 30, 2022 15.45 -1.84 232,721 15.98 15.45 3,650,983.37 2,032 15.74
Aug 29, 2022 15.74 -3.55 265,456 15.9 15.7 4,199,856.55 2,210 15.88
Aug 26, 2022 16.32 0.62 180,115 16.32 16.09 2,921,807.65 1,646 16.13
Aug 25, 2022 16.22 2.01 254,854 16.26 16.01 4,117,281.55 1,913 16.09
Aug 24, 2022 15.9 0.00 209,436 16 15.81 3,334,301.3 1,538 15.9
Aug 23, 2022 15.9 -1.79 216,701 16.26 15.9 3,479,222.98 1,579 16.19
Aug 22, 2022 16.19 0.56 246,419 16.21 15.87 3,962,264.38 1,850 16.04

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher