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
Jan 3, 2025 2.68 0.37 374,465 2.69 2.65 999,977.87 377 2.68
Jan 2, 2025 2.67 3.69 243,395 2.67 2.55 637,251.3 384 2.59
Dec 31, 2024 2.575 -0.19 192,792 2.6 2.57 497,762.29 202 2.6
Dec 30, 2024 2.58 -1.53 172,077 2.62 2.575 445,353.75 218 2.62
Dec 27, 2024 2.62 1.16 174,735 2.62 2.57 454,642.73 241 2.59
Dec 23, 2024 2.59 -0.38 406,302 2.63 2.565 1,053,810.03 475 2.59
Dec 20, 2024 2.6 0.00 332,578 2.6 2.555 861,076.31 358 2.6
Dec 19, 2024 2.6 0.78 924,239 2.61 2.53 2,397,406.53 667 2.55
Dec 18, 2024 2.58 2.38 799,200 2.58 2.52 2,038,865.74 681 2.52
Dec 17, 2024 2.52 0.20 519,344 2.535 2.505 1,309,361.38 492 2.515
Dec 16, 2024 2.515 1.82 1,102,814 2.52 2.47 2,754,296.8 672 2.49
Dec 13, 2024 2.47 1.02 630,105 2.48 2.435 1,551,630.09 571 2.46
Dec 12, 2024 2.445 0.62 113,955 2.47 2.42 278,512.19 149 2.42
Dec 11, 2024 2.43 0.62 97,662 2.44 2.41 236,814.06 176 2.415
Dec 10, 2024 2.415 -0.41 336,520 2.45 2.41 815,564.76 390 2.43
Dec 9, 2024 2.425 -0.82 192,548 2.46 2.425 469,053.68 193 2.445
Dec 6, 2024 2.445 -1.41 187,312 2.495 2.425 459,778.04 354 2.495
Dec 5, 2024 2.48 0.00 595,385 2.515 2.47 1,483,674.25 601 2.49
Dec 4, 2024 2.48 1.02 743,341 2.51 2.45 1,839,979.05 1,027 2.46
Dec 3, 2024 2.455 3.15 786,054 2.46 2.37 1,905,811.39 637 2.37
Dec 2, 2024 2.38 0.63 164,692 2.39 2.36 391,880.53 196 2.365
Nov 29, 2024 2.365 -0.42 58,340 2.385 2.365 138,421.44 137 2.375
Nov 28, 2024 2.375 -0.21 68,717 2.38 2.36 162,879.04 101 2.38
Nov 27, 2024 2.38 -0.63 145,687 2.39 2.36 345,521.8 214 2.375
Nov 26, 2024 2.395 1.05 285,492 2.4 2.335 681,244.37 311 2.335
Nov 25, 2024 2.37 1.07 342,272 2.375 2.32 807,854.06 426 2.36
Nov 22, 2024 2.345 -0.21 131,722 2.365 2.32 307,835.39 240 2.345
Nov 21, 2024 2.35 0.43 144,262 2.375 2.325 338,856.43 224 2.33
Nov 20, 2024 2.34 0.43 69,357 2.34 2.32 161,890.09 157 2.34
Nov 19, 2024 2.33 -0.64 317,055 2.36 2.3 735,846.72 535 2.345

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher