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
Jun 6, 2023 1.942 0.52 225,719 1.95 1.92 436,323.91 403 1.93
Jun 2, 2023 1.932 0.52 307,539 1.94 1.912 592,473.28 410 1.912
Jun 1, 2023 1.922 0.10 339,319 1.95 1.918 654,074.72 420 1.92
May 31, 2023 1.92 -1.13 425,256 1.938 1.914 817,884.56 525 1.93
May 30, 2023 1.942 -0.31 394,593 1.956 1.922 765,464.57 548 1.948
May 29, 2023 1.948 2.53 684,686 1.964 1.9 1,331,826.34 730 1.9
May 26, 2023 1.9 2.04 1,090,570 1.934 1.866 2,077,963.96 1,342 1.87
May 25, 2023 1.862 1.20 610,056 1.87 1.838 1,135,225.56 546 1.84
May 24, 2023 1.84 -0.54 323,345 1.85 1.822 594,058.25 300 1.85
May 23, 2023 1.85 -1.28 275,336 1.886 1.844 514,347.16 548 1.874
May 22, 2023 1.874 4.34 1,024,023 1.9 1.85 1,924,823.84 1,409 1.88
May 19, 2023 1.796 1.47 199,410 1.796 1.762 354,033.21 417 1.79
May 18, 2023 1.77 -1.67 288,275 1.83 1.77 514,088.36 511 1.796
May 17, 2023 1.8 -0.55 181,929 1.84 1.8 330,475.18 274 1.81
May 16, 2023 1.81 0.56 183,308 1.824 1.78 329,808.79 446 1.794
May 15, 2023 1.8 -0.44 100,059 1.838 1.794 180,869.95 245 1.802
May 12, 2023 1.808 -0.66 51,966 1.83 1.806 94,328.28 186 1.812
May 11, 2023 1.82 -1.41 55,702 1.86 1.82 101,964.2 167 1.858
May 10, 2023 1.846 0.33 67,771 1.856 1.828 124,944.73 204 1.83
May 9, 2023 1.84 -0.43 40,559 1.864 1.832 74,752.14 143 1.864
May 8, 2023 1.848 3.47 267,730 1.856 1.8 492,188.8 471 1.8
May 5, 2023 1.786 1.25 94,688 1.792 1.762 168,507.16 198 1.762
May 4, 2023 1.764 -1.78 74,196 1.796 1.762 131,390.29 185 1.78
May 3, 2023 1.796 -0.11 85,821 1.8 1.766 153,457.08 239 1.768
May 2, 2023 1.798 2.16 215,337 1.798 1.73 378,406.61 386 1.76
Apr 28, 2023 1.76 -0.68 86,021 1.79 1.758 151,832.69 186 1.768
Apr 27, 2023 1.772 -0.56 58,105 1.8 1.764 103,345.72 159 1.8
Apr 26, 2023 1.782 -0.78 268,790 1.79 1.75 474,381.76 374 1.78
Apr 25, 2023 1.796 -1.86 97,920 1.82 1.788 176,129.64 250 1.82

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher