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
Mar 21, 2023 1.76 2.56 189,417 1.768 1.724 331,259.49 328 1.736
Mar 20, 2023 1.716 3.25 401,198 1.718 1.65 678,727.79 618 1.662
Mar 17, 2023 1.662 -2.92 453,049 1.756 1.662 770,083.66 728 1.73
Mar 16, 2023 1.712 -0.70 455,248 1.776 1.676 783,239.04 786 1.724
Mar 15, 2023 1.724 -5.27 618,181 1.834 1.724 1,093,603.25 870 1.834
Mar 14, 2023 1.82 0.33 337,891 1.834 1.8 616,708.73 525 1.8
Mar 13, 2023 1.814 -0.98 688,838 1.818 1.79 1,240,564.14 701 1.81
Mar 10, 2023 1.832 -1.61 385,547 1.86 1.826 708,879.13 566 1.86
Mar 9, 2023 1.862 0.65 243,469 1.868 1.842 452,847.89 404 1.842
Mar 8, 2023 1.85 0.33 329,768 1.86 1.83 608,183.16 427 1.832
Mar 7, 2023 1.844 -0.22 955,836 1.88 1.83 1,774,109.31 756 1.83
Mar 6, 2023 1.848 -2.22 479,301 1.89 1.84 888,224.56 599 1.89
Mar 3, 2023 1.89 -0.63 320,350 1.906 1.882 606,929.84 635 1.9
Mar 2, 2023 1.902 -0.10 249,648 1.902 1.862 469,461.45 477 1.89
Mar 1, 2023 1.904 -0.21 412,673 1.942 1.898 789,018.58 979 1.902
Feb 28, 2023 1.908 0.10 710,427 1.922 1.898 1,356,798.06 814 1.906
Feb 24, 2023 1.906 -0.73 548,397 1.93 1.89 1,046,172.14 671 1.93
Feb 23, 2023 1.92 0.10 560,574 1.936 1.896 1,073,167.7 803 1.922
Feb 22, 2023 1.918 -1.44 623,650 1.956 1.918 1,199,859.48 758 1.94
Feb 21, 2023 1.946 -1.22 368,574 1.976 1.944 719,558.11 604 1.976
Feb 20, 2023 1.97 1.03 697,521 1.99 1.946 1,365,390.41 1,328 1.952
Feb 17, 2023 1.95 -0.71 433,002 1.98 1.946 845,456.9 694 1.98
Feb 16, 2023 1.964 -0.81 497,280 2.03 1.964 986,839.51 712 2.03
Feb 15, 2023 1.98 -0.50 938,830 2.03 1.968 1,877,476.6 942 1.99
Feb 14, 2023 1.99 0.40 1,106,683 1.992 1.956 2,187,300.18 969 1.982
Feb 13, 2023 1.982 1.43 509,330 1.996 1.954 1,010,213.96 789 1.954
Feb 10, 2023 1.954 -1.01 676,519 1.988 1.94 1,325,146.37 818 1.974
Feb 9, 2023 1.974 0.71 921,431 2 1.944 1,816,210.07 1,132 1.97
Feb 8, 2023 1.96 1.87 431,919 1.964 1.93 841,513.61 691 1.93

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher