Stocks

INLOT

Stock name INTRALOT S.A. (CR)
Company name INTRALOT 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 0.495 0.00 293,128 0.506 0.495 146,866.34 182 0.506
Jul 18, 2019 0.495 -1.79 615,623 0.512 0.4855 307,030.57 532 0.501
Jul 17, 2019 0.504 5.11 1,418,383 0.51 0.478 709,105.09 676 0.48
Jul 16, 2019 0.4795 2.24 335,248 0.4825 0.466 159,722.46 269 0.468
Jul 15, 2019 0.469 -1.26 367,364 0.49 0.463 174,350.26 288 0.475
Jul 12, 2019 0.475 -0.94 207,377 0.487 0.462 97,675.19 212 0.4795
Jul 11, 2019 0.4795 -1.94 1,121,928 0.51 0.468 554,529.86 528 0.495
Jul 10, 2019 0.489 8.67 845,053 0.489 0.4675 406,376.6 505 0.478
Jul 9, 2019 0.45 -6.64 935,574 0.4925 0.45 442,160.74 512 0.4825
Jul 8, 2019 0.482 -4.55 539,215 0.515 0.482 264,532.53 400 0.515
Jul 5, 2019 0.505 -3.44 944,330 0.531 0.5 483,236.49 582 0.526
Jul 4, 2019 0.523 6.95 1,290,570 0.53 0.489 668,137.21 688 0.489
Jul 3, 2019 0.489 -0.20 832,165 0.499 0.48 407,751.06 486 0.49
Jul 2, 2019 0.49 2.08 1,052,715 0.51 0.48 524,430.51 693 0.48
Jul 1, 2019 0.48 10.09 1,022,462 0.487 0.442 477,505.45 716 0.445
Jun 28, 2019 0.436 3.56 512,312 0.442 0.428 224,449.03 347 0.4285
Jun 27, 2019 0.421 3.69 995,386 0.442 0.4 422,033.49 633 0.4
Jun 26, 2019 0.406 -0.12 474,172 0.4155 0.405 195,062.66 256 0.4055
Jun 25, 2019 0.4065 -2.75 401,666 0.4315 0.403 168,054.18 328 0.411
Jun 24, 2019 0.418 2.20 480,407 0.429 0.41 201,008.89 302 0.41
Jun 21, 2019 0.409 1.49 811,921 0.418 0.39 330,217.11 471 0.4165
Jun 20, 2019 0.403 -6.39 962,642 0.4375 0.3995 401,069.54 568 0.4305
Jun 19, 2019 0.4305 -2.38 988,650 0.456 0.4305 440,653.48 622 0.441
Jun 18, 2019 0.441 10.25 1,275,890 0.443 0.4045 550,786.56 812 0.4075
Jun 14, 2019 0.4 3.09 792,669 0.407 0.3835 312,307.31 428 0.388
Jun 13, 2019 0.388 5.01 951,045 0.394 0.3655 367,507.14 526 0.3655
Jun 12, 2019 0.3695 0.96 489,663 0.3745 0.3565 179,101.01 256 0.37
Jun 11, 2019 0.366 1.39 430,850 0.377 0.3535 156,721.85 275 0.365
Jun 10, 2019 0.361 0.98 494,301 0.382 0.361 185,615.69 332 0.364

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
New Listings Prospectuses

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher