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
Jul 30, 2021 2.6 0.19 148,176 2.62 2.55 384,339.56 296 2.57
Jul 29, 2021 2.595 0.19 92,370 2.615 2.58 239,860.15 228 2.59
Jul 28, 2021 2.59 -0.19 101,667 2.615 2.56 262,254.79 350 2.615
Jul 27, 2021 2.595 1.17 56,703 2.6 2.54 146,185.61 162 2.57
Jul 26, 2021 2.565 -0.77 37,393 2.59 2.56 96,352.85 157 2.585
Jul 23, 2021 2.585 0.39 32,440 2.6 2.565 83,688.83 138 2.57
Jul 22, 2021 2.575 -0.96 51,298 2.6 2.55 132,500.29 165 2.59
Jul 21, 2021 2.6 2.56 112,870 2.6 2.515 291,148.03 206 2.525
Jul 20, 2021 2.535 1.40 154,137 2.535 2.485 387,053.86 392 2.5
Jul 19, 2021 2.5 -2.72 276,454 2.57 2.495 695,061.43 657 2.57
Jul 16, 2021 2.57 -0.39 56,048 2.6 2.57 144,894.14 164 2.575
Jul 15, 2021 2.58 -1.34 64,196 2.6 2.57 166,023.47 177 2.595
Jul 14, 2021 2.615 2.55 168,312 2.615 2.55 434,775.14 300 2.55
Jul 13, 2021 2.55 -0.78 70,953 2.575 2.55 181,640.38 212 2.57
Jul 12, 2021 2.57 -1.15 78,623 2.62 2.56 203,185.79 219 2.56
Jul 9, 2021 2.6 2.77 97,447 2.6 2.53 250,494.5 295 2.53
Jul 8, 2021 2.53 -2.13 206,236 2.585 2.525 525,854.8 465 2.58
Jul 7, 2021 2.585 -0.58 118,381 2.64 2.57 308,634.57 257 2.57
Jul 6, 2021 2.6 0.00 305,867 2.6 2.555 787,127.15 434 2.6
Jul 5, 2021 2.6 -1.52 263,106 2.66 2.575 685,373.37 426 2.66
Jul 2, 2021 2.64 0.00 75,208 2.655 2.62 198,602.94 213 2.62
Jul 1, 2021 2.64 1.34 69,047 2.645 2.61 181,526.09 223 2.61
Jun 30, 2021 2.605 0.00 215,015 2.64 2.605 562,662.98 311 2.625
Jun 29, 2021 2.605 -0.57 165,321 2.635 2.6 431,842.21 324 2.62
Jun 28, 2021 2.62 -0.38 94,916 2.655 2.61 249,236.64 210 2.65
Jun 25, 2021 2.63 0.38 101,934 2.65 2.615 267,955.71 248 2.62
Jun 24, 2021 2.62 -0.95 224,689 2.69 2.62 593,028.12 1,344 2.65
Jun 23, 2021 2.645 -1.49 149,311 2.69 2.645 397,229.2 349 2.68
Jun 22, 2021 2.685 0.19 77,661 2.695 2.66 207,744.24 254 2.66

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher