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
Feb 19, 2020 9.025 0.28 278,580 9.105 8.995 2,518,718.97 1,499 9
Feb 18, 2020 9 -1.75 436,261 9.12 8.94 3,938,891.51 1,658 9.12
Feb 17, 2020 9.16 -0.87 166,956 9.35 9.16 1,540,278.83 1,187 9.24
Feb 14, 2020 9.24 0.43 179,722 9.335 9.2 1,664,176.05 917 9.2
Feb 13, 2020 9.2 -2.13 375,396 9.4 9.1 3,454,297.83 2,090 9.4
Feb 12, 2020 9.4 -1.05 300,371 9.57 9.4 2,839,188.56 1,448 9.5
Feb 11, 2020 9.5 3.26 222,393 9.5 9.26 2,085,875.4 1,265 9.315
Feb 10, 2020 9.2 -1.08 187,488 9.355 9.16 1,733,153.18 1,081 9.3
Feb 7, 2020 9.3 -2.11 165,200 9.52 9.29 1,548,562.26 1,161 9.5
Feb 6, 2020 9.5 0.53 335,254 9.67 9.42 3,201,032.64 1,712 9.495
Feb 5, 2020 9.45 1.07 284,005 9.5 9.34 2,679,710.48 1,176 9.4
Feb 4, 2020 9.35 1.58 308,843 9.45 9.205 2,889,046.18 1,426 9.205
Feb 3, 2020 9.205 -0.81 412,302 9.4 9.12 3,805,445.49 1,734 9.25
Jan 31, 2020 9.28 -2.88 608,430 9.65 9.25 5,722,945.73 2,634 9.555
Jan 30, 2020 9.555 -2.50 370,469 9.75 9.545 3,563,069.55 1,695 9.75
Jan 29, 2020 9.8 -0.10 135,763 9.9 9.8 1,335,637.57 783 9.87
Jan 28, 2020 9.81 -0.96 280,232 9.965 9.77 2,757,499.5 1,336 9.965
Jan 27, 2020 9.905 -2.41 285,275 10.15 9.875 2,833,596.67 1,391 10.15
Jan 24, 2020 10.15 0.79 324,007 10.21 10.07 3,286,692.99 1,480 10.1
Jan 23, 2020 10.07 -1.47 245,358 10.22 10.05 2,484,324.53 1,413 10.21
Jan 22, 2020 10.22 -1.06 167,534 10.39 10.22 1,721,620.83 883 10.33
Jan 21, 2020 10.33 0.00 309,981 10.37 10.17 3,187,067.92 1,459 10.26
Jan 20, 2020 10.33 2.28 481,351 10.38 10.11 4,956,961.55 1,753 10.11
Jan 17, 2020 10.1 1.71 484,954 10.16 9.93 4,852,455.11 1,569 9.96
Jan 16, 2020 9.93 0.30 114,230 9.955 9.865 1,133,202.84 745 9.94
Jan 15, 2020 9.9 -0.30 299,904 9.985 9.9 2,981,012.89 1,058 9.93
Jan 14, 2020 9.93 1.22 373,898 9.97 9.81 3,711,742.37 1,249 9.81
Jan 13, 2020 9.81 0.62 124,879 9.91 9.775 1,230,203.93 692 9.85

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher