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
Mar 5, 2021 12.94 -0.23 151,535 13.04 12.72 1,951,105.28 1,012 12.85
Mar 4, 2021 12.97 0.39 91,560 12.97 12.81 1,180,538.53 557 12.81
Mar 3, 2021 12.92 -0.39 182,299 13.01 12.81 2,352,171.22 1,090 12.88
Mar 2, 2021 12.97 1.17 202,341 12.98 12.67 2,602,379.51 1,551 12.82
Mar 1, 2021 12.82 0.55 180,252 12.9 12.75 2,314,960.38 1,097 12.75
Feb 26, 2021 12.75 -0.31 255,058 12.75 12.46 3,225,457.87 1,211 12.53
Feb 25, 2021 12.79 3.23 220,415 12.79 12.5 2,789,163.39 1,258 12.59
Feb 24, 2021 12.39 0.24 141,451 12.63 12.38 1,770,390.94 1,027 12.4
Feb 23, 2021 12.36 -1.90 171,757 12.72 12.36 2,141,222.2 1,109 12.6
Feb 22, 2021 12.6 -1.56 123,751 12.79 12.6 1,570,010.9 843 12.75
Feb 19, 2021 12.8 0.79 129,115 12.86 12.55 1,644,650.88 919 12.86
Feb 18, 2021 12.7 -2.08 199,364 13.15 12.7 2,567,787.43 1,465 12.97
Feb 17, 2021 12.97 -1.59 177,913 13.24 12.96 2,321,841.55 1,418 13.18
Feb 16, 2021 13.18 2.81 351,417 13.26 12.94 4,615,230.67 2,181 12.95
Feb 15, 2021 12.82 3.55 277,556 12.83 12.4 3,531,767.5 1,562 12.4
Feb 12, 2021 12.38 1.31 142,820 12.38 12.25 1,763,708.33 854 12.28
Feb 11, 2021 12.22 -0.33 151,864 12.44 12.16 1,873,235.31 959 12.16
Feb 10, 2021 12.26 2.51 227,547 12.26 11.92 2,755,243.86 1,580 11.96
Feb 9, 2021 11.96 -3.16 166,561 12.38 11.96 2,015,641.18 1,308 12.21
Feb 8, 2021 12.35 1.15 171,527 12.47 12.21 2,124,114.97 1,020 12.21
Feb 5, 2021 12.21 0.41 311,086 12.4 12.16 3,821,492.12 1,202 12.16
Feb 4, 2021 12.16 -2.25 229,040 12.51 12.09 2,817,694.28 1,240 12.44
Feb 3, 2021 12.44 -0.16 285,831 12.5 12.27 3,531,938.46 1,376 12.5
Feb 2, 2021 12.46 2.64 209,014 12.48 12.14 2,586,804.34 1,116 12.2
Feb 1, 2021 12.14 0.66 138,186 12.2 12 1,674,194.15 962 12.06
Jan 29, 2021 12.06 1.77 228,305 12.18 11.62 2,739,167.56 1,231 11.7
Jan 28, 2021 11.85 2.16 409,252 11.93 11.2 4,723,171.8 2,327 11.5
Jan 27, 2021 11.6 -4.76 474,263 12.25 11.6 5,613,762.12 2,734 12.15
Jan 26, 2021 12.18 1.16 316,962 12.3 11.99 3,856,390.42 1,213 12

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Laws and Regulations
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher