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
Dec 5, 2022 18.31 1.72 226,950 18.4 17.91 4,148,409.64 1,462 17.91
Dec 2, 2022 18 -0.22 339,509 18.08 17.9 6,106,605.27 1,702 18.08
Dec 1, 2022 18.04 0.56 213,936 18.08 17.84 3,846,535.69 1,194 17.94
Nov 30, 2022 17.94 0.28 759,614 18.05 17.68 13,616,118.7 2,152 17.9
Nov 29, 2022 17.89 1.53 231,189 17.89 17.68 4,114,843.89 1,468 17.76
Nov 28, 2022 17.62 -0.84 177,161 17.79 17.6 3,134,516.07 1,138 17.71
Nov 25, 2022 17.77 1.60 160,191 17.8 17.47 2,832,972.26 1,202 17.49
Nov 24, 2022 17.49 1.16 260,525 17.52 17.3 4,540,116.59 1,299 17.3
Nov 23, 2022 17.29 0.76 271,648 17.3 17.09 4,681,829.95 1,326 17.09
Nov 22, 2022 17.16 0.59 203,097 17.18 16.95 3,476,292.26 1,253 17
Nov 21, 2022 17.06 0.71 158,234 17.07 16.85 2,684,651.18 895 16.94
Nov 18, 2022 16.94 0.53 196,427 16.96 16.83 3,323,906.73 1,202 16.85
Nov 17, 2022 16.85 -0.53 140,993 16.96 16.68 2,368,059.76 977 16.94
Nov 16, 2022 16.94 -0.24 176,409 17 16.74 2,977,543.5 1,262 17
Nov 15, 2022 16.98 -0.06 175,618 17.01 16.94 2,982,630.38 1,054 16.94
Nov 14, 2022 16.99 0.00 121,767 16.99 16.83 2,061,769.98 1,054 16.99
Nov 11, 2022 16.99 -0.41 257,359 17.17 16.89 4,378,505.26 1,673 17.09
Nov 10, 2022 17.06 0.29 194,375 17.11 16.79 3,302,877.1 1,231 16.83
Nov 9, 2022 17.01 0.12 172,404 17.01 16.7 2,915,034.76 1,023 16.99
Nov 8, 2022 16.99 -0.53 122,167 17.15 16.83 2,071,947.69 892 17.02
Nov 7, 2022 17.08 0.41 129,032 17.16 16.83 2,197,979.63 881 17
Nov 4, 2022 17.01 1.13 197,682 17.01 16.8 3,353,796.16 1,214 16.9
Nov 3, 2022 16.82 -0.71 200,303 16.82 16.6 3,348,124.88 1,113 16.72
Nov 2, 2022 16.94 1.99 144,471 16.94 16.67 2,428,037.59 958 16.7
Nov 1, 2022 16.61 -2.18 162,101 17.04 16.6 2,721,958.45 1,132 16.98
Oct 31, 2022 16.98 1.55 282,348 16.98 16.53 4,747,167.27 1,384 16.7
Oct 27, 2022 16.72 0.12 182,616 16.73 16.58 3,042,214.88 970 16.61
Oct 26, 2022 16.7 -0.30 233,937 16.84 16.61 3,906,092.12 1,235 16.84

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher