Stocks

ADMIE

Stock name ADMIE (IPTO) HOLDING S.A. (CR)
Company name ADMIE (IPTO) HOLDING 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
Nov 18, 2019 2.18 -1.58 172,458 2.24 2.18 382,173.02 354 2.215
Nov 15, 2019 2.215 1.14 246,748 2.215 2.18 540,943.39 421 2.19
Nov 14, 2019 2.19 1.86 315,843 2.21 2.14 689,358.58 565 2.15
Nov 13, 2019 2.15 0.47 125,832 2.155 2.115 269,709.37 388 2.14
Nov 12, 2019 2.14 2.88 161,947 2.145 2.08 345,467.53 304 2.08
Nov 11, 2019 2.08 -1.19 63,180 2.13 2.08 132,631.86 188 2.1
Nov 8, 2019 2.105 -1.17 105,184 2.14 2.09 222,159.31 235 2.125
Nov 7, 2019 2.13 -0.23 85,332 2.155 2.115 182,480.42 152 2.125
Nov 6, 2019 2.135 0.00 95,169 2.15 2.115 203,233.69 239 2.145
Nov 5, 2019 2.135 -0.47 121,953 2.15 2.1 258,123.05 319 2.15
Nov 4, 2019 2.145 0.47 52,807 2.15 2.12 112,735.65 143 2.135
Nov 1, 2019 2.135 -0.23 50,637 2.165 2.13 108,567.83 148 2.16
Oct 31, 2019 2.14 1.66 154,213 2.15 2.105 329,458.69 211 2.105
Oct 30, 2019 2.105 -1.17 100,753 2.155 2.1 213,144.95 276 2.13
Oct 29, 2019 2.13 -0.47 88,150 2.17 2.12 189,311.34 141 2.17
Oct 25, 2019 2.14 1.18 68,302 2.14 2.115 145,451.42 160 2.12
Oct 24, 2019 2.115 -0.70 146,318 2.16 2.11 313,263.43 233 2.14
Oct 23, 2019 2.13 1.19 172,105 2.135 2.09 365,422.13 212 2.105
Oct 22, 2019 2.105 1.45 88,154 2.115 2.075 185,286.09 160 2.075
Oct 21, 2019 2.075 -0.24 46,299 2.115 2.075 96,851.21 107 2.1
Oct 18, 2019 2.08 -0.24 69,275 2.115 2.045 144,374.26 141 2.06
Oct 17, 2019 2.085 0.97 133,899 2.115 2.04 279,454.49 228 2.065
Oct 16, 2019 2.065 0.73 65,220 2.09 2.045 133,815.27 175 2.09
Oct 15, 2019 2.05 -0.24 63,051 2.095 2.05 130,700.45 156 2.055
Oct 14, 2019 2.055 -0.72 91,736 2.085 2.04 188,930.16 158 2.07
Oct 11, 2019 2.07 0.98 110,663 2.085 2.04 228,357.07 225 2.075
Oct 10, 2019 2.05 -0.49 49,595 2.085 2.04 102,384.75 150 2.08
Oct 9, 2019 2.06 0.98 88,781 2.075 2.025 182,315.05 155 2.04
Oct 8, 2019 2.04 -0.49 106,080 2.06 2.015 215,366.45 202 2.04

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher