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
Jan 24, 2020 10.15 0.79 324,007 10.21 10.07 3,286,692.99 1,480 10.1
Jan 23, 2020 10.07 -1.47 245,358 10.22 10.05 2,484,324.53 1,413 10.21
Jan 22, 2020 10.22 -1.06 167,534 10.39 10.22 1,721,620.83 883 10.33
Jan 21, 2020 10.33 0.00 309,981 10.37 10.17 3,187,067.92 1,459 10.26
Jan 20, 2020 10.33 2.28 481,351 10.38 10.11 4,956,961.55 1,753 10.11
Jan 17, 2020 10.1 1.71 484,954 10.16 9.93 4,852,455.11 1,569 9.96
Jan 16, 2020 9.93 0.30 114,230 9.955 9.865 1,133,202.84 745 9.94
Jan 15, 2020 9.9 -0.30 299,904 9.985 9.9 2,981,012.89 1,058 9.93
Jan 14, 2020 9.93 1.22 373,898 9.97 9.81 3,711,742.37 1,249 9.81
Jan 13, 2020 9.81 0.62 124,879 9.91 9.775 1,230,203.93 692 9.85
Jan 10, 2020 9.75 -0.61 271,736 9.9 9.72 2,656,674.34 1,054 9.81
Jan 9, 2020 9.81 0.51 244,879 9.95 9.8 2,413,224.61 1,163 9.87
Jan 8, 2020 9.76 -1.96 352,484 9.81 9.66 3,426,980.17 1,390 9.8
Jan 7, 2020 9.955 0.86 222,225 9.97 9.8 2,205,926.94 1,018 9.82
Jan 3, 2020 9.87 -0.70 231,557 9.93 9.69 2,270,391.05 1,205 9.91
Jan 2, 2020 9.94 1.64 266,238 10 9.76 2,646,775.48 1,128 9.76
Dec 31, 2019 9.78 -0.61 79,888 9.85 9.75 782,380.54 311 9.8
Dec 30, 2019 9.84 0.51 172,246 9.85 9.71 1,688,070.91 642 9.79
Dec 27, 2019 9.79 -0.20 113,822 9.94 9.75 1,121,681.29 615 9.81
Dec 23, 2019 9.81 1.87 189,327 9.88 9.67 1,858,476.8 903 9.7
Dec 20, 2019 9.63 -1.68 326,864 9.9 9.63 3,169,433.33 1,009 9.89
Dec 19, 2019 9.795 -1.06 335,316 9.92 9.78 3,301,874.39 1,334 9.9
Dec 18, 2019 9.9 0.00 237,547 9.94 9.84 2,353,731.78 960 9.84
Dec 17, 2019 9.9 2.80 451,613 9.93 9.6 4,414,037.24 1,779 9.62
Dec 16, 2019 9.63 -1.73 180,982 9.875 9.6 1,757,312.64 1,012 9.82
Dec 13, 2019 9.8 -0.15 202,374 9.95 9.75 1,994,426.93 1,126 9.83
Dec 12, 2019 9.815 0.26 183,574 9.905 9.71 1,796,097.04 1,013 9.86
Dec 11, 2019 9.79 2.51 316,236 9.875 9.445 3,088,658.67 1,571 9.445
Dec 10, 2019 9.55 0.84 218,889 9.55 9.35 2,068,900.02 1,296 9.42

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher