Stocks

INLOT

Stock name INTRALOT S.A. (CR)
Company name INTRALOT 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
Nov 22, 2019 0.406 0.25 242,412 0.417 0.406 99,864.27 190 0.406
Nov 21, 2019 0.405 0.00 326,720 0.4125 0.4 133,533.96 296 0.404
Nov 20, 2019 0.405 2.14 343,202 0.409 0.386 137,913.56 287 0.386
Nov 19, 2019 0.3965 -0.88 174,372 0.4025 0.39 69,365.89 167 0.4
Nov 18, 2019 0.4 0.00 517,022 0.4095 0.391 208,227.8 294 0.4095
Nov 15, 2019 0.4 -2.20 693,418 0.418 0.399 280,030.41 313 0.41
Nov 14, 2019 0.409 4.20 256,789 0.409 0.3935 103,514.32 199 0.403
Nov 13, 2019 0.3925 -3.68 314,296 0.4095 0.392 125,047.41 243 0.408
Nov 12, 2019 0.4075 5.57 206,080 0.408 0.385 82,184.05 189 0.386
Nov 11, 2019 0.386 -3.74 378,914 0.4 0.3855 147,770.57 314 0.4
Nov 8, 2019 0.401 -2.20 274,397 0.4095 0.3945 109,861.79 256 0.4005
Nov 7, 2019 0.41 0.49 330,467 0.419 0.402 135,866.39 333 0.408
Nov 6, 2019 0.408 -5.23 286,166 0.4325 0.408 119,366.41 241 0.4325
Nov 5, 2019 0.4305 -3.91 297,475 0.444 0.425 128,038.96 232 0.444
Nov 4, 2019 0.448 0.67 187,219 0.4525 0.44 84,091.48 158 0.445
Nov 1, 2019 0.445 0.68 208,928 0.452 0.44 93,197.34 205 0.4405
Oct 31, 2019 0.442 0.57 217,707 0.4495 0.4365 96,750.66 184 0.4365
Oct 30, 2019 0.4395 -0.34 215,972 0.45 0.4265 95,177.19 175 0.442
Oct 29, 2019 0.441 -2.65 190,114 0.46 0.44 85,653.97 158 0.46
Oct 25, 2019 0.453 7.09 736,592 0.458 0.417 325,755.13 399 0.43
Oct 24, 2019 0.423 -2.53 597,931 0.437 0.42 254,092.65 372 0.433
Oct 23, 2019 0.434 -4.93 951,626 0.4615 0.429 424,281.35 506 0.4605
Oct 22, 2019 0.4565 8.95 1,845,902 0.4595 0.427 829,676.57 848 0.43
Oct 21, 2019 0.419 8.41 1,122,095 0.419 0.402 463,667.64 584 0.409
Oct 18, 2019 0.3865 -1.90 175,522 0.397 0.3865 68,372.26 142 0.3935
Oct 17, 2019 0.394 3.41 465,331 0.395 0.381 182,342.22 266 0.381
Oct 16, 2019 0.381 2.97 402,296 0.3895 0.374 152,841.72 259 0.3765
Oct 15, 2019 0.37 -0.80 240,169 0.38 0.366 90,211.65 167 0.38
Oct 14, 2019 0.373 2.19 236,063 0.38 0.366 88,232.59 211 0.368
Oct 11, 2019 0.365 2.82 325,752 0.37 0.3535 118,790.06 228 0.3635
Oct 10, 2019 0.355 -3.40 729,877 0.3675 0.355 263,062.76 457 0.36

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher