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
Apr 16, 2021 2.75 -0.18 258,354 2.78 2.725 710,278.99 452 2.755
Apr 15, 2021 2.755 -0.54 281,047 2.78 2.75 775,719.01 490 2.77
Apr 14, 2021 2.77 -0.18 203,018 2.79 2.755 562,335.92 431 2.79
Apr 13, 2021 2.775 -0.18 179,836 2.79 2.76 499,132.78 468 2.79
Apr 12, 2021 2.78 -0.89 286,535 2.835 2.78 803,638.41 587 2.825
Apr 9, 2021 2.805 -1.41 421,834 2.855 2.79 1,186,437.5 669 2.84
Apr 8, 2021 2.845 1.97 305,690 2.855 2.785 867,549.35 504 2.79
Apr 7, 2021 2.79 -0.18 202,940 2.805 2.76 565,574.58 477 2.79
Apr 6, 2021 2.795 -0.36 287,539 2.84 2.79 810,523.82 484 2.805
Apr 1, 2021 2.805 2.00 307,217 2.805 2.75 856,965.79 480 2.75
Mar 31, 2021 2.75 -1.96 479,448 2.8 2.74 1,321,462.7 708 2.795
Mar 30, 2021 2.805 -0.18 245,691 2.83 2.77 688,072.63 568 2.83
Mar 29, 2021 2.81 -0.35 635,821 2.89 2.81 1,818,691.3 1,006 2.84
Mar 26, 2021 2.82 4.64 1,198,034 2.83 2.695 3,343,503.01 1,746 2.7
Mar 24, 2021 2.695 3.06 557,964 2.7 2.595 1,492,801.62 771 2.6
Mar 23, 2021 2.615 -0.57 210,824 2.645 2.59 551,100.47 453 2.64
Mar 22, 2021 2.63 1.74 191,408 2.645 2.58 500,982.76 492 2.585
Mar 19, 2021 2.585 -0.58 283,044 2.625 2.575 735,805.74 501 2.6
Mar 18, 2021 2.6 -1.33 377,026 2.65 2.595 986,147.54 547 2.65
Mar 17, 2021 2.635 0.19 419,074 2.64 2.59 1,097,797.04 613 2.63
Mar 16, 2021 2.63 1.15 532,536 2.635 2.58 1,390,243.17 792 2.63
Mar 12, 2021 2.6 -1.70 441,188 2.645 2.58 1,147,693.77 622 2.645
Mar 11, 2021 2.645 1.34 687,785 2.66 2.615 1,818,262.43 824 2.64
Mar 10, 2021 2.61 5.45 1,244,141 2.61 2.48 3,194,927.13 1,596 2.48
Mar 9, 2021 2.475 1.23 498,043 2.495 2.44 1,227,318.27 795 2.46
Mar 8, 2021 2.445 -0.20 134,065 2.475 2.43 329,054.28 326 2.45
Mar 5, 2021 2.45 0.00 343,764 2.46 2.415 839,182.06 699 2.435
Mar 4, 2021 2.45 0.82 191,320 2.45 2.42 466,147.8 400 2.42
Mar 3, 2021 2.43 -1.22 364,280 2.5 2.43 901,492.91 707 2.48
Mar 2, 2021 2.46 3.14 770,738 2.475 2.375 1,856,085.86 1,259 2.385

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher