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
Dec 8, 2023 2.245 -1.54 462,128 2.3 2.23 1,041,192.08 796 2.3
Dec 7, 2023 2.28 1.33 356,675 2.28 2.24 806,361.06 523 2.24
Dec 6, 2023 2.25 2.51 397,814 2.265 2.18 890,975.94 639 2.195
Dec 5, 2023 2.195 0.92 266,508 2.195 2.135 576,176.83 429 2.16
Dec 4, 2023 2.175 1.64 650,628 2.195 2.14 1,411,453.62 692 2.16
Dec 1, 2023 2.14 1.90 265,167 2.14 2.1 564,996.78 347 2.1
Nov 30, 2023 2.1 -1.18 362,932 2.135 2.1 765,459.21 381 2.115
Nov 29, 2023 2.125 0.00 231,351 2.14 2.105 491,894 471 2.14
Nov 28, 2023 2.125 0.24 338,104 2.14 2.1 718,118.22 651 2.12
Nov 27, 2023 2.12 0.47 629,741 2.185 2.09 1,344,138.65 839 2.12
Nov 24, 2023 2.11 1.44 366,314 2.13 2.07 772,205.3 484 2.1
Nov 23, 2023 2.08 -0.95 299,696 2.105 2.07 626,647.46 318 2.1
Nov 22, 2023 2.1 2.94 338,703 2.105 2.03 706,420.87 495 2.05
Nov 21, 2023 2.04 -2.86 322,663 2.14 2.04 675,464.01 629 2.12
Nov 20, 2023 2.1 2.44 610,476 2.14 2.075 1,287,563.86 830 2.08
Nov 17, 2023 2.05 0.24 464,155 2.075 2.035 952,941.94 588 2.055
Nov 16, 2023 2.045 0.25 114,057 2.05 2.02 231,778.67 308 2.04
Nov 15, 2023 2.04 -0.49 375,069 2.06 2.025 765,157.16 589 2.04
Nov 14, 2023 2.05 2.50 443,605 2.05 1.986 903,076.42 538 1.986
Nov 13, 2023 2 0.00 71,875 2.02 1.988 143,705.46 207 1.988
Nov 10, 2023 2 -1.72 84,401 2.03 2 169,875.49 221 2.03
Nov 9, 2023 2.035 0.74 407,561 2.045 2 821,401.9 261 2.04
Nov 8, 2023 2.02 -1.70 151,785 2.055 2.02 308,525.12 250 2.04
Nov 7, 2023 2.055 0.00 187,135 2.075 2.04 384,502.49 245 2.055
Nov 6, 2023 2.055 0.00 369,590 2.085 2.05 763,700.26 507 2.075
Nov 3, 2023 2.055 -0.24 457,053 2.08 2.035 937,795.54 548 2.07
Nov 2, 2023 2.06 2.49 209,352 2.06 2.015 427,599.67 357 2.045
Nov 1, 2023 2.01 0.50 86,780 2.035 1.998 174,015.95 185 2.035
Oct 31, 2023 2 0.50 105,370 2.02 1.982 210,739.45 246 2
Oct 30, 2023 1.99 0.00 72,757 2 1.97 144,437.79 234 1.998

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher