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
Apr 19, 2024 2.22 1.37 205,410 2.25 2.175 453,988.18 498 2.175
Apr 18, 2024 2.19 -0.23 546,173 2.235 2.19 1,205,427.22 908 2.2
Apr 17, 2024 2.195 5.02 682,195 2.215 2.13 1,488,690.32 857 2.13
Apr 16, 2024 2.09 -2.79 310,643 2.14 2.085 653,816.19 697 2.105
Apr 15, 2024 2.15 -1.15 344,970 2.18 2.08 739,626.36 801 2.16
Apr 12, 2024 2.175 -1.36 217,418 2.24 2.15 476,712.24 504 2.205
Apr 11, 2024 2.205 -1.56 189,715 2.23 2.195 418,897.8 306 2.205
Apr 10, 2024 2.24 0.67 140,242 2.26 2.21 313,140.99 243 2.24
Apr 9, 2024 2.225 0.00 147,931 2.25 2.205 330,885.64 254 2.22
Apr 8, 2024 2.225 1.37 217,746 2.225 2.185 481,805.61 286 2.185
Apr 5, 2024 2.195 0.46 264,344 2.22 2.15 574,488.86 416 2.18
Apr 4, 2024 2.185 -0.68 192,120 2.225 2.18 422,237.22 353 2.2
Apr 3, 2024 2.2 -0.45 300,317 2.235 2.185 663,540.7 486 2.22
Apr 2, 2024 2.21 -2.43 273,113 2.28 2.205 609,717.67 514 2.26
Mar 28, 2024 2.265 -0.88 218,350 2.29 2.245 495,573.52 359 2.265
Mar 27, 2024 2.285 -0.22 201,298 2.3 2.27 459,300.45 258 2.29
Mar 26, 2024 2.29 -1.29 167,364 2.32 2.28 384,313.55 324 2.295
Mar 22, 2024 2.32 0.22 114,462 2.34 2.305 265,049.15 214 2.34
Mar 21, 2024 2.315 1.09 257,530 2.33 2.3 597,511.28 291 2.3
Mar 20, 2024 2.29 -0.22 172,394 2.315 2.285 395,949.4 252 2.295
Mar 19, 2024 2.295 -0.22 138,942 2.32 2.275 318,671.7 255 2.32
Mar 15, 2024 2.3 2.22 262,256 2.3 2.235 597,813.32 298 2.235
Mar 14, 2024 2.25 -0.66 299,415 2.27 2.235 674,161.63 373 2.265
Mar 13, 2024 2.265 1.12 294,378 2.28 2.24 665,380.82 494 2.24
Mar 12, 2024 2.24 0.00 386,573 2.26 2.215 866,556.94 510 2.24
Mar 11, 2024 2.24 -2.61 392,414 2.305 2.24 891,988.83 592 2.3
Mar 8, 2024 2.3 -0.43 270,456 2.32 2.28 621,207.08 518 2.31
Mar 7, 2024 2.31 -0.43 333,994 2.325 2.295 770,139 445 2.31
Mar 6, 2024 2.32 -0.22 169,932 2.34 2.31 395,259.05 280 2.325
Mar 5, 2024 2.325 -0.64 142,455 2.34 2.315 331,332.74 273 2.33

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher