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
Oct 16, 2019 9.66 -0.41 138,627 9.76 9.655 1,347,297.14 771 9.7
Oct 15, 2019 9.7 0.41 237,092 9.8 9.6 2,308,112.74 972 9.6
Oct 14, 2019 9.66 0.21 160,785 9.71 9.565 1,549,788.68 692 9.67
Oct 11, 2019 9.64 1.58 228,455 9.69 9.49 2,187,853.86 1,121 9.595
Oct 10, 2019 9.49 0.00 285,913 9.57 9.475 2,717,938.28 632 9.49
Oct 9, 2019 9.49 0.53 132,589 9.575 9.43 1,256,872.83 623 9.49
Oct 8, 2019 9.44 -0.68 267,416 9.54 9.37 2,524,063.9 801 9.505
Oct 7, 2019 9.505 1.66 146,496 9.505 9.43 1,386,881.35 655 9.48
Oct 4, 2019 9.35 1.30 253,644 9.465 9.16 2,360,549.17 1,233 9.23
Oct 3, 2019 9.23 0.33 672,278 9.45 9.1 6,231,301.08 2,532 9.18
Oct 2, 2019 9.2 -2.95 498,286 9.44 9.2 4,641,917.7 2,383 9.44
Oct 1, 2019 9.48 -0.99 218,593 9.615 9.48 2,086,881.91 1,057 9.57
Sep 30, 2019 9.575 -0.93 271,718 9.795 9.575 2,621,634.68 1,085 9.795
Sep 27, 2019 9.665 -1.48 311,453 9.88 9.65 3,030,870.24 1,201 9.88
Sep 26, 2019 9.81 0.51 173,057 9.92 9.81 1,706,665.45 632 9.9
Sep 25, 2019 9.76 -2.30 240,912 9.96 9.715 2,362,851.02 1,092 9.94
Sep 24, 2019 9.99 -0.10 142,003 10.12 9.95 1,423,229.58 764 9.99
Sep 23, 2019 10 -1.67 171,376 10.13 10 1,722,989.21 757 10.08
Sep 20, 2019 10.17 1.60 327,564 10.18 9.91 3,288,543.81 1,036 9.95
Sep 19, 2019 10.01 -0.89 134,133 10.19 9.955 1,350,050.56 806 10.1
Sep 18, 2019 10.1 2.33 326,741 10.15 9.85 3,274,874.88 1,529 9.85
Sep 17, 2019 9.87 -0.50 129,660 9.94 9.835 1,281,742.06 731 9.9
Sep 16, 2019 9.92 0.61 202,037 9.995 9.72 1,994,549.51 920 9.72
Sep 13, 2019 9.86 1.18 123,187 9.91 9.745 1,215,941.61 656 9.745
Sep 12, 2019 9.745 -1.27 208,019 10.03 9.73 2,054,722.95 884 9.94
Sep 11, 2019 9.87 -0.15 117,836 9.99 9.815 1,168,955.31 507 9.9
Sep 10, 2019 9.885 -0.25 153,658 9.985 9.855 1,522,499.15 606 9.9
Sep 9, 2019 9.91 -0.70 142,951 10.08 9.9 1,423,774.3 576 10.08

PRESS RELEASES - INFORMATION


COMPANY ANNOUNCEMENTS


 
 
 
Search
Toolbox
Market

Composite index

Calendar

FinancialCalendarPortlet

Asset Publisher