Stocks

MYTIL

Stock name MYTILINEOS HOLDINGS S.A. (CR)
Company name MYTILINEOS HOLDINGS 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 22, 2019 11.11 -1.33 187,376 11.43 11.1 2,114,202.82 792 11.29
Jul 19, 2019 11.26 -0.09 435,016 11.3 11.02 4,876,806.2 807 11.22
Jul 18, 2019 11.27 0.81 226,913 11.32 11.18 2,554,928.16 878 11.18
Jul 17, 2019 11.18 2.95 321,247 11.18 10.86 3,555,165.62 1,090 10.9
Jul 16, 2019 10.86 2.16 252,763 10.87 10.69 2,732,109.14 788 10.76
Jul 15, 2019 10.63 -0.47 177,748 10.81 10.58 1,903,029.13 630 10.72
Jul 12, 2019 10.68 -1.02 163,710 10.87 10.59 1,745,247.85 701 10.73
Jul 11, 2019 10.79 1.60 284,280 10.95 10.62 3,071,265.11 935 10.62
Jul 10, 2019 10.62 2.61 269,889 10.68 10.32 2,853,685.36 839 10.35
Jul 9, 2019 10.35 -3.72 436,128 10.83 10.34 4,595,239.58 1,321 10.62
Jul 8, 2019 10.75 0.47 251,591 10.82 10.54 2,692,902.88 1,124 10.82
Jul 5, 2019 10.7 0.00 357,051 10.71 10.51 3,796,671.83 1,301 10.7
Jul 4, 2019 10.7 1.04 262,307 10.7 10.54 2,788,200.26 967 10.6
Jul 3, 2019 10.59 2.72 571,219 10.64 10.33 6,016,646.91 1,857 10.35
Jul 2, 2019 10.31 -0.29 246,241 10.4 10.29 2,542,813.87 899 10.34
Jul 1, 2019 10.34 1.87 188,745 10.35 10.15 1,936,096.82 1,197 10.15
Jun 28, 2019 10.15 -0.39 242,008 10.21 10.08 2,457,824.29 1,164 10.19
Jun 27, 2019 10.19 0.89 345,084 10.27 10.1 3,520,768.06 1,892 10.11
Jun 26, 2019 10.1 0.00 254,784 10.12 9.875 2,556,543.53 814 9.95
Jun 25, 2019 10.1 -1.66 196,789 10.35 10.1 2,016,405.38 740 10.27
Jun 24, 2019 10.27 0.98 344,315 10.31 10.07 3,526,172.16 829 10.27
Jun 21, 2019 10.17 2.11 331,217 10.17 9.87 3,328,781.17 710 9.9
Jun 20, 2019 9.96 0.10 372,665 10.12 9.88 3,735,685.27 903 9.88
Jun 19, 2019 9.95 -0.50 181,422 10.1 9.95 1,813,747.46 702 10
Jun 18, 2019 10 0.05 319,436 10.06 9.845 3,181,046.79 994 10
Jun 14, 2019 9.995 -0.74 262,727 10.16 9.92 2,627,365.36 926 10.15
Jun 13, 2019 10.07 -0.30 528,442 10.34 10.02 5,390,971.79 1,884 10.1
Jun 12, 2019 10.1 -1.08 121,369 10.23 10.07 1,232,251.91 598 10.21
Jun 11, 2019 10.21 -0.39 401,019 10.28 10.05 4,074,187.43 1,207 10.25

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher