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
Nov 26, 2021 2.47 -2.76 458,218 2.495 2.43 1,130,644.91 665 2.48
Nov 25, 2021 2.54 1.60 173,683 2.575 2.5 434,400.77 242 2.52
Nov 24, 2021 2.5 -0.79 214,874 2.53 2.485 537,398.67 266 2.5
Nov 23, 2021 2.52 -2.51 201,378 2.58 2.5 507,450.23 530 2.58
Nov 22, 2021 2.585 0.00 71,644 2.585 2.545 183,651.95 249 2.585
Nov 19, 2021 2.585 -0.19 75,114 2.61 2.56 193,404.35 223 2.6
Nov 18, 2021 2.59 -0.38 109,918 2.62 2.56 284,965.35 312 2.585
Nov 17, 2021 2.6 2.16 119,503 2.6 2.54 307,395.96 323 2.55
Nov 16, 2021 2.545 -0.20 229,743 2.59 2.54 586,931.64 367 2.55
Nov 15, 2021 2.55 -0.78 306,364 2.59 2.55 786,280.46 207 2.57
Nov 12, 2021 2.57 -0.58 195,771 2.61 2.56 504,255.07 252 2.61
Nov 11, 2021 2.585 0.19 436,987 2.61 2.56 1,130,831.01 346 2.575
Nov 10, 2021 2.58 -1.34 304,872 2.63 2.565 789,048.67 458 2.62
Nov 9, 2021 2.615 -0.95 272,358 2.665 2.61 720,229.34 404 2.61
Nov 8, 2021 2.64 2.33 374,785 2.655 2.56 981,120.86 770 2.585
Nov 5, 2021 2.58 0.00 116,627 2.58 2.53 297,775.3 279 2.575
Nov 4, 2021 2.58 1.57 93,291 2.59 2.55 239,623.54 217 2.57
Nov 3, 2021 2.54 -0.39 176,375 2.595 2.54 451,538.65 349 2.55
Nov 2, 2021 2.55 -0.58 137,772 2.595 2.55 354,014.65 270 2.57
Nov 1, 2021 2.565 0.59 126,172 2.595 2.555 324,402.23 321 2.59
Oct 29, 2021 2.55 -1.54 185,479 2.595 2.545 474,141.15 206 2.585
Oct 27, 2021 2.59 1.97 75,910 2.59 2.55 194,826.37 279 2.555
Oct 26, 2021 2.54 -2.31 365,401 2.63 2.54 945,816.1 580 2.575
Oct 25, 2021 2.6 0.97 178,816 2.62 2.575 464,791.77 202 2.575
Oct 22, 2021 2.575 1.38 653,787 2.59 2.53 1,682,358.95 933 2.585
Oct 21, 2021 2.54 -0.39 187,234 2.55 2.5 475,463.96 275 2.51
Oct 20, 2021 2.55 2.20 394,841 2.55 2.485 1,001,498.85 419 2.515
Oct 19, 2021 2.495 1.22 98,182 2.51 2.47 244,426.07 187 2.5
Oct 18, 2021 2.465 -1.40 100,834 2.53 2.46 250,701.18 272 2.5

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher