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
Jan 24, 2020 0.66 4.76 2,973 0.69 0.6 1,845.61 11 0.635
Jan 23, 2020 0.63 -4.55 2,237 0.65 0.63 1,430.65 9 0.65
Jan 22, 2020 0.66 3.94 2,273 0.67 0.63 1,488.49 7 0.67
Jan 21, 2020 0.635 -2.31 6,768 0.65 0.625 4,295.68 12 0.635
Jan 20, 2020 0.65 0.00 4,621 0.66 0.63 2,983.86 10 0.65
Jan 17, 2020 0.65 0.00 2,948 0.665 0.65 1,916.28 6 0.65
Jan 16, 2020 0.65 -5.80 10,431 0.685 0.65 6,864.4 22 0.65
Jan 15, 2020 0.69 2.99 8,451 0.7 0.65 5,771.35 27 0.68
Jan 14, 2020 0.67 8.06 33,610 0.695 0.62 22,045.62 62 0.63
Jan 13, 2020 0.62 9.73 13,049 0.62 0.55 7,735.71 32 0.555
Jan 10, 2020 0.565 0.89 14,555 0.6 0.53 8,102.18 28 0.6
Jan 9, 2020 0.56 8.74 27,573 0.56 0.515 14,775.05 34 0.515
Jan 8, 2020 0.515 -0.96 14,510 0.545 0.48 7,281.95 21 0.48
Jan 7, 2020 0.52 -1.89 1,390 0.53 0.492 717.97 7 0.53
Jan 3, 2020 0.53 -3.64 28,147 0.55 0.4 14,351.16 48 0.4
Jan 2, 2020 0.55 6.80 10 0.55 0.55 5.5 1 0.55
Dec 31, 2019 0.515 5.53 7,376 0.515 0.505 3,753.64 11 0.505
Dec 30, 2019 0.488 4.72 11,434 0.51 0.45 5,391.69 18 0.51
Dec 27, 2019 0.466 0.00 3,500 0.466 0.448 1,610 4 0.448
Dec 23, 2019 0.466 4.48 6,572 0.47 0.424 3,025.78 15 0.45
Dec 20, 2019 0.446 0.91 4,878 0.45 0.44 2,178.12 9 0.44
Dec 19, 2019 0.442 -3.91 15,150 0.47 0.442 6,797.1 17 0.47
Dec 18, 2019 0.46 -2.54 4,680 0.478 0.448 2,198.98 11 0.476
Dec 17, 2019 0.472 -2.88 31,124 0.5 0.44 14,125.95 31 0.5
Dec 16, 2019 0.486 -0.82 2,205 0.488 0.45 1,034.83 6 0.48
Dec 13, 2019 0.49 -5.77 6,851 0.5 0.48 3,321.25 14 0.48
Dec 12, 2019 0.52 4.84 7,950 0.52 0.46 3,841.76 11 0.462
Dec 11, 2019 0.496 3.33 1,800 0.496 0.47 861.87 10 0.47
Dec 10, 2019 0.48 -5.88 35,768 0.54 0.48 18,010.48 26 0.54
Dec 9, 2019 0.51 0.00 14,887 0.545 0.49 7,399.21 29 0.545

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher