Stocks

MATHIO

Stock name MATHIOS REFRACTORY S.A. (CR)
Company name MATHIOS REFRACTORY 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
Dec 5, 2019 0.53 -3.64 17,089 0.575 0.5 8,952.64 47 0.555
Dec 4, 2019 0.55 2.80 31,077 0.61 0.53 17,476.87 36 0.535
Dec 3, 2019 0.535 -2.73 35,081 0.59 0.53 19,995.81 48 0.54
Dec 2, 2019 0.55 6.80 37,279 0.56 0.51 20,221.92 67 0.515
Nov 29, 2019 0.515 3.00 63,281 0.55 0.51 33,500.95 101 0.51
Nov 28, 2019 0.5 11.11 50,207 0.525 0.42 23,888.76 129 0.464
Nov 27, 2019 0.45 1.81 27,370 0.48 0.442 12,759.15 48 0.442
Nov 26, 2019 0.442 16.32 67,950 0.45 0.382 28,864.6 148 0.416
Nov 25, 2019 0.38 17.28 24,563 0.39 0.35 9,052.72 57 0.35
Nov 22, 2019 0.324 7.28 20,641 0.38 0.31 7,060.21 46 0.31
Nov 21, 2019 0.302 5.59 3,040 0.31 0.302 919.18 6 0.31
Nov 20, 2019 0.286 0.00 0 - - 0 0 -
Nov 19, 2019 0.286 -0.69 22,762 0.318 0.262 6,310.13 45 0.318
Nov 18, 2019 0.288 -7.10 1,200 0.318 0.286 345.92 5 0.31
Nov 15, 2019 0.31 0.00 0 - - 0 0 -
Nov 14, 2019 0.31 0.00 0 - - 0 0 -
Nov 13, 2019 0.31 13.14 20 0.31 0.31 6.2 1 0.31
Nov 12, 2019 0.274 -3.52 410 0.312 0.272 112.62 4 0.274
Nov 11, 2019 0.284 0.00 0 - - 0 0 -
Nov 8, 2019 0.284 -2.07 198 0.31 0.284 56.26 4 0.284
Nov 7, 2019 0.29 0.00 0 - - 0 0 -
Nov 6, 2019 0.29 -0.68 1,733 0.29 0.266 463.74 8 0.274
Nov 5, 2019 0.292 0.00 0 - - 0 0 -
Nov 4, 2019 0.292 0.00 5,498 0.292 0.29 1,603.41 7 0.29
Nov 1, 2019 0.292 -3.31 10,015 0.314 0.29 2,976.59 20 0.308
Oct 31, 2019 0.302 0.00 0 - - 0 0 -
Oct 30, 2019 0.302 0.00 0 - - 0 0 -
Oct 29, 2019 0.302 -5.62 250 0.304 0.302 75.8 3 0.304
Oct 25, 2019 0.32 5.96 12,949 0.34 0.282 3,685.8 10 0.282
Oct 24, 2019 0.302 -1.95 4,100 0.31 0.302 1,247 2 0.31

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher