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
Sep 18, 2019 2.13 1.19 164,980 2.145 2.095 350,485.77 283 2.095
Sep 17, 2019 2.105 0.00 95,449 2.12 2.09 200,928.45 155 2.1
Sep 16, 2019 2.105 -0.71 146,441 2.135 2.075 308,874.75 284 2.105
Sep 13, 2019 2.12 0.47 98,824 2.14 2.085 209,806.81 193 2.11
Sep 12, 2019 2.11 -1.40 125,824 2.155 2.09 266,153.44 288 2.15
Sep 11, 2019 2.14 0.47 114,033 2.16 2.11 243,101.76 308 2.13
Sep 10, 2019 2.13 -2.29 165,200 2.18 2.125 353,926.39 288 2.18
Sep 9, 2019 2.18 -1.80 240,160 2.23 2.145 523,818.75 393 2.23
Sep 6, 2019 2.22 0.45 215,651 2.245 2.19 480,683.05 329 2.21
Sep 5, 2019 2.21 4.00 344,942 2.21 2.125 751,784.42 560 2.14
Sep 4, 2019 2.125 0.24 134,710 2.16 2.105 286,158.39 290 2.15
Sep 3, 2019 2.12 -2.53 153,788 2.175 2.12 328,705.67 314 2.175
Sep 2, 2019 2.175 1.16 263,693 2.19 2.085 567,013.03 421 2.15
Aug 30, 2019 2.15 -0.92 264,488 2.2 2.14 570,437.69 348 2.155
Aug 29, 2019 2.17 0.46 216,519 2.21 2.165 472,601.94 404 2.18
Aug 28, 2019 2.16 -0.92 237,385 2.21 2.14 516,530.55 503 2.16
Aug 27, 2019 2.18 2.35 162,064 2.19 2.11 349,942.34 322 2.15
Aug 26, 2019 2.13 -0.93 235,423 2.14 2.07 496,010.5 470 2.12
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

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher