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
Aug 23, 2019 2.15 -2.71 350,402 2.24 2.115 764,407.14 632 2.21
Aug 22, 2019 2.21 8.87 515,869 2.21 2.06 1,108,313.61 897 2.06
Aug 21, 2019 2.03 0.00 88,288 2.065 2.025 180,953.89 214 2.03
Aug 20, 2019 2.03 -0.25 79,908 2.06 2.025 163,138.3 202 2.05
Aug 19, 2019 2.035 4.47 158,499 2.045 1.944 316,860.84 334 1.952
Aug 16, 2019 1.948 0.41 176,379 1.976 1.924 343,290.69 287 1.94
Aug 14, 2019 1.94 -1.62 169,398 1.998 1.936 332,442.59 300 1.972
Aug 13, 2019 1.972 -0.90 262,223 1.978 1.944 513,373.97 638 1.96
Aug 12, 2019 1.99 -1.73 236,369 2.045 1.96 468,666.48 382 2.045
Aug 9, 2019 2.025 0.50 117,390 2.06 1.982 236,280.19 274 2.03
Aug 8, 2019 2.015 0.95 352,726 2.085 1.98 708,826.89 513 2.03
Aug 7, 2019 1.996 -2.40 286,926 2.09 1.994 586,835.96 438 2.045
Aug 6, 2019 2.045 -1.92 376,433 2.125 2.03 776,945.37 690 2.095
Aug 5, 2019 2.085 -5.23 333,414 2.18 2.075 707,449.52 665 2.16
Aug 2, 2019 2.2 -2.65 303,921 2.22 2.155 664,243.24 506 2.185
Aug 1, 2019 2.26 -0.22 256,917 2.29 2.24 582,255.55 408 2.265
Jul 31, 2019 2.265 0.89 429,912 2.27 2.205 969,189.98 589 2.205
Jul 30, 2019 2.245 2.05 307,652 2.245 2.17 679,736.47 506 2.18
Jul 29, 2019 2.2 -0.45 150,264 2.24 2.195 332,409.4 226 2.22
Jul 26, 2019 2.21 0.23 95,107 2.225 2.185 209,149.19 203 2.205
Jul 25, 2019 2.205 0.46 367,639 2.225 2.175 811,825.58 522 2.2
Jul 24, 2019 2.195 1.86 457,280 2.2 2.15 998,369.27 680 2.155
Jul 23, 2019 2.155 1.65 507,201 2.185 2.09 1,090,522.51 627 2.12
Jul 22, 2019 2.12 1.44 284,635 2.17 2.09 604,297.34 437 2.09
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher