Stocks

MYTIL

Stock name MYTILINEOS S.A. (CR)
Company name MYTILINEOS 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 21, 2020 8.67 -2.69 344,164 8.885 8.61 2,994,127.81 1,441 8.8
Sep 18, 2020 8.91 -0.56 256,823 8.97 8.82 2,283,207.95 881 8.96
Sep 17, 2020 8.96 2.99 293,242 8.995 8.605 2,576,810.81 1,210 8.605
Sep 16, 2020 8.7 -1.14 280,579 8.87 8.66 2,456,469.9 1,621 8.8
Sep 15, 2020 8.8 -1.40 336,012 9 8.8 2,999,400.89 1,524 8.93
Sep 14, 2020 8.925 2.00 393,895 8.98 8.79 3,504,548.85 1,745 8.79
Sep 11, 2020 8.75 0.46 543,399 8.755 8.64 4,740,197.86 1,780 8.71
Sep 10, 2020 8.71 6.22 833,079 8.715 8.19 7,091,290.6 2,957 8.2
Sep 9, 2020 8.2 1.23 294,920 8.21 8.1 2,411,614.6 1,242 8.12
Sep 8, 2020 8.1 0.56 303,421 8.125 7.905 2,444,815.05 1,232 7.94
Sep 7, 2020 8.055 1.96 139,188 8.055 7.9 1,112,909.43 697 7.9
Sep 4, 2020 7.9 -1.86 142,839 8.04 7.885 1,135,569.04 833 8.01
Sep 3, 2020 8.05 0.00 150,094 8.085 8.025 1,208,964.39 697 8.05
Sep 2, 2020 8.05 1.13 228,709 8.105 7.94 1,839,370.97 1,083 8.01
Sep 1, 2020 7.96 0.89 220,968 8 7.84 1,757,024.39 971 7.89
Aug 31, 2020 7.89 0.83 141,058 7.905 7.825 1,111,217.16 543 7.825
Aug 28, 2020 7.825 0.71 90,777 7.845 7.72 706,785.99 532 7.775
Aug 27, 2020 7.77 -2.14 173,284 7.92 7.7 1,348,129.25 896 7.91
Aug 26, 2020 7.94 2.25 140,413 7.94 7.71 1,102,701.99 681 7.71
Aug 25, 2020 7.765 0.19 141,965 7.775 7.64 1,095,617.87 945 7.75
Aug 24, 2020 7.75 -0.39 71,679 7.85 7.75 558,097.42 411 7.78
Aug 21, 2020 7.78 0.78 127,596 7.785 7.705 989,421.18 630 7.745
Aug 20, 2020 7.72 -0.26 140,535 7.805 7.71 1,089,003.77 760 7.74
Aug 19, 2020 7.74 -1.02 203,972 7.85 7.74 1,584,168.31 842 7.765
Aug 18, 2020 7.82 0.00 221,014 7.84 7.73 1,717,542.23 1,059 7.82
Aug 17, 2020 7.82 0.84 130,576 7.88 7.71 1,017,819.02 578 7.79
Aug 14, 2020 7.755 -1.84 122,169 7.92 7.74 954,536.91 805 7.895
Aug 13, 2020 7.9 -2.47 152,413 8.015 7.895 1,208,438.83 866 8.01
Aug 12, 2020 8.1 3.38 201,976 8.1 7.835 1,615,988.43 880 7.87
Aug 11, 2020 7.835 1.75 88,374 7.84 7.7 689,082.46 508 7.7

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Laws and Regulations

Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher