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 23, 2021 14.51 -3.27 562,054 15.19 14.23 8,255,486.01 3,125 15.19
Sep 22, 2021 15 -0.53 156,833 15.26 15 2,367,974.87 1,103 15.2
Sep 21, 2021 15.08 -1.18 254,228 15.47 15.03 3,855,170.99 1,737 15.3
Sep 20, 2021 15.26 -2.49 285,373 15.51 15.15 4,353,149.03 1,768 15.44
Sep 17, 2021 15.65 -0.70 477,436 16 15.5 7,475,265.13 2,009 15.8
Sep 16, 2021 15.76 0.19 128,949 15.85 15.66 2,027,552.09 1,079 15.73
Sep 15, 2021 15.73 0.19 150,935 15.83 15.64 2,369,454.55 1,041 15.73
Sep 14, 2021 15.7 0.26 283,376 15.77 15.54 4,435,379.91 1,240 15.75
Sep 13, 2021 15.66 0.26 433,241 15.88 15.65 6,832,783.37 1,705 15.7
Sep 10, 2021 15.62 -0.45 248,949 15.82 15.6 3,894,394.5 1,529 15.68
Sep 9, 2021 15.69 -0.44 156,605 15.79 15.6 2,458,206.96 1,403 15.7
Sep 8, 2021 15.76 -1.13 267,595 15.9 15.66 4,219,873.71 1,784 15.9
Sep 7, 2021 15.94 -0.13 232,417 16.05 15.89 3,713,539.24 1,469 15.92
Sep 6, 2021 15.96 0.13 181,565 16.1 15.86 2,897,925.82 1,431 15.92
Sep 3, 2021 15.94 -0.56 158,968 15.98 15.84 2,527,474.64 964 15.87
Sep 2, 2021 16.03 1.26 151,053 16.04 15.76 2,394,314.97 990 15.78
Sep 1, 2021 15.83 -0.44 245,459 16.01 15.79 3,896,522.95 1,074 15.9
Aug 31, 2021 15.9 -1.79 255,950 16.25 15.9 4,094,350.82 1,478 16.2
Aug 30, 2021 16.19 3.12 219,933 16.24 15.7 3,530,513.61 1,409 15.7
Aug 27, 2021 15.7 -1.51 128,858 15.92 15.7 2,037,597.79 975 15.9
Aug 26, 2021 15.94 -0.13 151,950 15.97 15.8 2,419,162.25 1,040 15.96
Aug 25, 2021 15.96 -0.25 158,097 16.11 15.91 2,529,112.62 1,061 15.91
Aug 24, 2021 16 0.95 358,839 16.09 15.8 5,729,778.63 1,630 15.85
Aug 23, 2021 15.85 2.26 199,997 15.86 15.49 3,156,897.73 1,228 15.5
Aug 20, 2021 15.5 1.97 147,828 15.55 15.15 2,267,960.99 1,080 15.2
Aug 19, 2021 15.2 -2.56 256,567 15.45 15.14 3,910,285.86 1,787 15.45
Aug 18, 2021 15.6 0.39 151,707 15.67 15.49 2,366,126.99 1,046 15.54
Aug 17, 2021 15.54 -0.38 124,818 15.66 15.45 1,939,773.5 886 15.62
Aug 16, 2021 15.6 0.32 133,290 15.66 15.47 2,076,589.14 779 15.55

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher