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
Jul 19, 2019 2.09 -1.88 124,565 2.15 2.08 262,850.88 239 2.15
Jul 18, 2019 2.13 1.19 151,235 2.15 2.09 321,590.25 255 2.105
Jul 17, 2019 2.105 1.69 223,091 2.11 2.05 465,240.72 298 2.07
Jul 16, 2019 2.07 0.24 175,505 2.08 2.03 361,507.58 259 2.08
Jul 15, 2019 2.065 1.23 157,368 2.09 2.01 321,309.93 282 2.09
Jul 12, 2019 2.04 -3.77 240,481 2.11 2.025 494,033.3 425 2.1
Jul 11, 2019 2.12 0.95 201,900 2.135 2.07 426,256.79 374 2.1
Jul 10, 2019 2.1 2.44 235,977 2.135 2.045 495,375.35 440 2.045
Jul 9, 2019 2.05 -3.30 309,377 2.14 2.03 644,496.98 502 2.115
Jul 8, 2019 2.12 -1.40 398,169 2.185 2.09 851,805.98 560 2.16
Jul 5, 2019 2.15 0.00 394,668 2.19 2.125 849,460.66 678 2.15
Jul 4, 2019 2.15 1.42 544,763 2.155 2.08 1,151,615.3 771 2.12
Jul 3, 2019 2.12 2.91 595,034 2.14 2.06 1,242,801.3 715 2.08
Jul 2, 2019 2.06 -1.67 219,667 2.1 2.05 454,395.08 355 2.06
Jul 1, 2019 2.095 1.21 212,889 2.1 2.05 442,693.36 388 2.07
Jun 28, 2019 2.07 -0.24 220,283 2.09 2.045 455,799.27 219 2.075
Jun 27, 2019 2.075 1.72 278,062 2.075 2.02 570,005.89 451 2.025
Jun 26, 2019 2.04 0.74 159,679 2.04 1.996 323,834.58 347 1.996
Jun 25, 2019 2.025 0.25 256,613 2.04 1.992 516,676.69 373 2.02
Jun 24, 2019 2.02 -0.49 200,410 2.05 2.005 407,106.77 249 2.03
Jun 21, 2019 2.03 3.57 543,668 2.03 1.912 1,074,693.89 773 1.952
Jun 20, 2019 1.96 -4.39 494,878 2.07 1.96 981,511 786 2.05
Jun 19, 2019 2.05 0.00 281,929 2.1 2.035 583,707.19 419 2.05
Jun 18, 2019 2.05 1.99 177,169 2.055 1.95 356,618.56 457 2.01
Jun 14, 2019 2.01 -1.47 260,803 2.05 1.99 523,162.51 490 2.03
Jun 13, 2019 2.04 2.00 306,993 2.055 1.99 625,373.4 668 1.99
Jun 12, 2019 2 -1.48 478,238 2.06 1.994 970,074.41 701 2.03
Jun 11, 2019 2.03 2.01 506,566 2.04 1.984 1,016,245.23 698 2
Jun 10, 2019 1.99 5.07 562,576 1.99 1.89 1,103,163.46 937 1.89

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher