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 16, 2019 9.92 0.61 202,037 9.995 9.72 1,994,549.51 920 9.72
Sep 13, 2019 9.86 1.18 123,187 9.91 9.745 1,215,941.61 656 9.745
Sep 12, 2019 9.745 -1.27 208,019 10.03 9.73 2,054,722.95 884 9.94
Sep 11, 2019 9.87 -0.15 117,836 9.99 9.815 1,168,955.31 507 9.9
Sep 10, 2019 9.885 -0.25 153,658 9.985 9.855 1,522,499.15 606 9.9
Sep 9, 2019 9.91 -0.70 142,951 10.08 9.9 1,423,774.3 576 10.08
Sep 6, 2019 9.98 -2.16 193,585 10.3 9.98 1,959,505.37 891 10.3
Sep 5, 2019 10.2 2.00 194,590 10.2 10 1,968,923.86 684 10.13
Sep 4, 2019 10 0.20 145,510 10.09 9.95 1,459,659.14 599 10.02
Sep 3, 2019 9.98 0.15 153,368 10.01 9.865 1,523,423.64 584 9.93
Sep 2, 2019 9.965 -1.34 162,360 10.2 9.915 1,622,536.98 688 10.2
Aug 30, 2019 10.1 0.50 320,801 10.28 10.06 3,264,857.68 831 10.18
Aug 29, 2019 10.05 1.26 177,836 10.16 10.01 1,794,153.29 799 10.1
Aug 28, 2019 9.925 1.79 213,796 10.02 9.685 2,110,104.94 855 9.75
Aug 27, 2019 9.75 -1.32 245,528 9.91 9.68 2,395,147.88 1,265 9.9
Aug 26, 2019 9.88 -1.00 200,277 9.96 9.71 1,963,639.45 963 9.805
Aug 23, 2019 9.98 -1.96 143,884 10.25 9.89 1,451,991.27 1,033 10.18
Aug 22, 2019 10.18 1.19 135,253 10.2 10.06 1,369,947.41 550 10.2
Aug 21, 2019 10.06 -0.10 158,120 10.27 10.03 1,603,225.67 731 10.18
Aug 20, 2019 10.07 0.85 137,373 10.13 9.995 1,379,289.24 587 10.1
Aug 19, 2019 9.985 3.63 290,482 10.04 9.635 2,880,924.02 1,395 9.635
Aug 16, 2019 9.635 0.10 324,353 9.655 9.395 3,085,529.57 1,442 9.57
Aug 14, 2019 9.625 -3.36 353,449 10.09 9.495 3,462,556.46 1,224 10.09
Aug 13, 2019 9.96 -2.35 266,614 10.17 9.86 2,664,819.42 1,072 10.17
Aug 12, 2019 10.2 0.39 251,500 10.26 9.96 2,527,643.77 994 10.14
Aug 9, 2019 10.16 -2.12 193,921 10.48 10.09 1,985,374.12 817 10.48
Aug 8, 2019 10.38 1.47 268,291 10.46 10.17 2,762,573.33 1,033 10.41
Aug 7, 2019 10.23 0.69 350,623 10.56 10.19 3,646,838.46 1,287 10.36
Aug 6, 2019 10.16 -2.31 462,655 10.52 10.15 4,766,945.23 1,896 10.4
Aug 5, 2019 10.4 -4.67 471,326 10.92 10.4 5,035,018.96 1,893 10.92

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher