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
May 22, 2020 2.17 -0.23 630,434 2.22 2.13 1,378,224.74 716 2.16
May 21, 2020 2.175 -0.23 317,052 2.2 2.155 689,563.97 441 2.2
May 20, 2020 2.18 0.93 443,221 2.2 2.14 963,483.75 569 2.18
May 19, 2020 2.16 -1.82 242,866 2.225 2.155 529,341.08 396 2.22
May 18, 2020 2.2 3.29 564,801 2.205 2.15 1,233,353.95 729 2.165
May 15, 2020 2.13 2.40 316,517 2.13 2.075 666,795.36 581 2.11
May 14, 2020 2.08 4.00 354,796 2.1 2.055 736,630.15 707 2.06
May 13, 2020 2 -0.99 162,794 2.015 1.97 324,097.02 383 2
May 12, 2020 2.02 -1.22 99,815 2.06 1.998 201,926.72 314 2.055
May 11, 2020 2.045 -1.21 82,185 2.095 2.02 168,530.5 237 2.075
May 8, 2020 2.07 2.48 122,482 2.07 2 251,030.96 221 2
May 7, 2020 2.02 1.00 98,805 2.04 1.97 197,882.06 250 2.02
May 6, 2020 2 -1.96 157,854 2.04 1.994 317,163.67 232 2.04
May 5, 2020 2.04 4.51 136,111 2.045 1.974 274,992.03 263 1.998
May 4, 2020 1.952 -4.78 315,295 2 1.946 620,849.63 601 1.99
Apr 30, 2020 2.05 -5.09 610,665 2.155 2.05 1,270,439.65 489 2.15
Apr 29, 2020 2.16 0.47 469,500 2.16 2.085 995,981.04 650 2.135
Apr 28, 2020 2.15 1.65 498,161 2.2 2.09 1,070,004.38 799 2.13
Apr 27, 2020 2.115 4.19 325,274 2.12 2.07 680,735.17 478 2.085
Apr 24, 2020 2.03 -0.73 218,794 2.07 2.005 447,103.95 435 2.01
Apr 23, 2020 2.045 2.35 246,262 2.07 1.988 500,978.7 413 1.998
Apr 22, 2020 1.998 0.20 179,423 2.02 1.98 357,818.86 417 1.994
Apr 21, 2020 1.994 -2.73 287,609 2.05 1.98 576,080.66 492 2.05
Apr 16, 2020 2.05 -2.15 141,886 2.1 2.05 295,420.24 261 2.095
Apr 15, 2020 2.095 -0.24 240,268 2.1 2.02 495,093.01 486 2.1
Apr 14, 2020 2.1 2.94 234,826 2.1 2.045 487,559.32 309 2.07

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher