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 27, 2023 23.8 2.94 280,514 23.8 23.04 6,589,071.68 1,953 23.3
Jan 26, 2023 23.12 1.14 254,659 23.36 22.9 5,873,044.9 1,541 23.18
Jan 25, 2023 22.86 0.44 325,580 23.02 22.34 7,418,365.8 1,249 22.96
Jan 24, 2023 22.76 0.44 289,108 23.3 22.72 6,639,859.32 1,996 22.72
Jan 23, 2023 22.66 2.07 1,378,547 22.66 22.1 31,123,769.66 2,060 22.36
Jan 20, 2023 22.2 3.64 555,478 22.42 21.52 12,320,661.66 2,002 21.52
Jan 19, 2023 21.42 -0.56 237,913 21.54 21.1 5,060,787.58 1,451 21.54
Jan 18, 2023 21.54 0.75 722,061 21.66 21.36 15,533,033.62 1,846 21.5
Jan 17, 2023 21.38 1.42 419,978 21.48 21.1 8,965,865.5 2,189 21.1
Jan 16, 2023 21.08 3.64 412,018 21.34 20.22 8,573,193.92 1,874 20.46
Jan 13, 2023 20.34 1.29 362,156 20.36 20.08 7,313,977.24 1,034 20.08
Jan 12, 2023 20.08 -0.50 250,169 20.22 20 5,031,127.18 919 20.22
Jan 11, 2023 20.18 0.60 340,762 20.36 19.96 6,831,075.65 1,441 20.04
Jan 10, 2023 20.06 -0.59 289,210 20.34 19.94 5,808,001.39 1,774 20.18
Jan 9, 2023 20.18 -1.08 2,999,925 20.54 20.1 56,004,254.22 1,834 20.46
Jan 5, 2023 20.4 1.09 181,171 20.46 20.12 3,676,753.9 1,275 20.3
Jan 4, 2023 20.18 -1.08 166,670 20.56 20.18 3,396,010.86 1,077 20.36
Jan 3, 2023 20.4 1.09 94,901 20.4 20.16 1,927,430.7 700 20.16
Jan 2, 2023 20.18 -0.59 66,518 20.38 20.14 1,344,893.8 744 20.3
Dec 30, 2022 20.3 2.53 218,075 20.3 19.7 4,375,828.49 1,174 19.8
Dec 29, 2022 19.8 0.10 101,436 19.86 19.63 2,003,884.49 943 19.77
Dec 28, 2022 19.78 -1.00 178,652 19.98 19.67 3,539,043.99 1,279 19.98
Dec 27, 2022 19.98 1.01 91,368 19.98 19.78 1,822,078.45 498 19.78
Dec 23, 2022 19.78 -0.30 108,080 19.85 19.75 2,139,491.15 717 19.8
Dec 22, 2022 19.84 -0.10 135,476 20 19.79 2,696,367.51 925 19.8
Dec 21, 2022 19.86 3.01 161,326 19.86 19.34 3,171,043.83 1,134 19.34
Dec 20, 2022 19.28 -0.26 112,782 19.35 19.2 2,175,258.68 775 19.33
Dec 19, 2022 19.33 -0.97 157,937 19.49 19.13 3,043,176.68 1,090 19.33
Dec 16, 2022 19.52 -0.71 349,348 19.52 19 6,749,296.69 1,909 19.47
Dec 15, 2022 19.66 -1.40 240,147 20 19.42 4,746,707.21 1,596 19.94

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher