Stocks

MYTIL

Stock name MYTILINEOS HOLDINGS S.A. (CR)
Company name MYTILINEOS HOLDINGS 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
Aug 22, 2019 10.18 1.19 135,253 10.2 10.06 1,369,947.41 550 10.2
Aug 21, 2019 10.06 -0.10 158,120 10.27 10.03 1,603,225.67 731 10.18
Aug 20, 2019 10.07 0.85 137,373 10.13 9.995 1,379,289.24 587 10.1
Aug 19, 2019 9.985 3.63 290,482 10.04 9.635 2,880,924.02 1,395 9.635
Aug 16, 2019 9.635 0.10 324,353 9.655 9.395 3,085,529.57 1,442 9.57
Aug 14, 2019 9.625 -3.36 353,449 10.09 9.495 3,462,556.46 1,224 10.09
Aug 13, 2019 9.96 -2.35 266,614 10.17 9.86 2,664,819.42 1,072 10.17
Aug 12, 2019 10.2 0.39 251,500 10.26 9.96 2,527,643.77 994 10.14
Aug 9, 2019 10.16 -2.12 193,921 10.48 10.09 1,985,374.12 817 10.48
Aug 8, 2019 10.38 1.47 268,291 10.46 10.17 2,762,573.33 1,033 10.41
Aug 7, 2019 10.23 0.69 350,623 10.56 10.19 3,646,838.46 1,287 10.36
Aug 6, 2019 10.16 -2.31 462,655 10.52 10.15 4,766,945.23 1,896 10.4
Aug 5, 2019 10.4 -4.67 471,326 10.92 10.4 5,035,018.96 1,893 10.92
Aug 2, 2019 10.91 -1.80 242,382 11.13 10.88 2,663,854.52 1,076 11
Aug 1, 2019 11.11 0.82 170,424 11.17 11.02 1,894,118.13 733 11.02
Jul 31, 2019 11.02 -0.09 193,368 11.16 10.93 2,128,663.02 933 11.03
Jul 30, 2019 11.03 -1.78 226,298 11.21 10.95 2,502,123.43 846 11.1
Jul 29, 2019 11.23 0.45 132,668 11.23 11.07 1,483,636.47 501 11.21
Jul 26, 2019 11.18 2.10 246,108 11.19 10.94 2,721,318.51 911 10.99
Jul 25, 2019 10.95 0.27 232,444 11.06 10.9 2,552,687.5 1,058 10.99
Jul 24, 2019 10.92 -0.09 179,361 11.02 10.9 1,966,450.39 711 10.98
Jul 23, 2019 10.93 -1.62 146,250 11.2 10.92 1,607,514.18 881 11.2
Jul 22, 2019 11.11 -1.33 187,376 11.43 11.1 2,114,202.82 792 11.29
Jul 19, 2019 11.26 -0.09 435,016 11.3 11.02 4,876,806.2 807 11.22
Jul 18, 2019 11.27 0.81 226,913 11.32 11.18 2,554,928.16 878 11.18
Jul 17, 2019 11.18 2.95 321,247 11.18 10.86 3,555,165.62 1,090 10.9
Jul 16, 2019 10.86 2.16 252,763 10.87 10.69 2,732,109.14 788 10.76
Jul 15, 2019 10.63 -0.47 177,748 10.81 10.58 1,903,029.13 630 10.72
Jul 12, 2019 10.68 -1.02 163,710 10.87 10.59 1,745,247.85 701 10.73
Jul 11, 2019 10.79 1.60 284,280 10.95 10.62 3,071,265.11 935 10.62

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher