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
Sep 26, 2023 2.145 2.39 169,466 2.15 2.1 361,977.4 431 2.11
Sep 25, 2023 2.095 -0.71 271,597 2.17 2.09 578,249.73 511 2.135
Sep 22, 2023 2.11 1.93 233,744 2.13 2.07 492,701.8 332 2.07
Sep 21, 2023 2.07 0.49 298,767 2.1 2.04 618,400.81 538 2.06
Sep 20, 2023 2.06 -1.67 354,854 2.13 2.055 744,337.36 695 2.095
Sep 19, 2023 2.095 -0.95 420,141 2.14 2.08 882,788.14 842 2.115
Sep 18, 2023 2.115 -0.47 322,343 2.185 2.115 690,038.84 557 2.16
Sep 15, 2023 2.125 -1.16 471,019 2.19 2.125 1,011,087.2 581 2.15
Sep 14, 2023 2.15 0.47 151,809 2.155 2.095 322,539.13 464 2.14
Sep 13, 2023 2.14 -0.47 233,446 2.17 2.105 497,576.04 488 2.15
Sep 12, 2023 2.15 -0.23 355,692 2.18 2.1 761,220.39 538 2.175
Sep 11, 2023 2.155 -3.15 229,963 2.275 2.155 508,482.72 417 2.23
Sep 8, 2023 2.225 2.30 314,380 2.23 2.14 682,252.95 504 2.14
Sep 7, 2023 2.175 -0.46 411,553 2.2 2.15 893,166.37 661 2.185
Sep 6, 2023 2.185 -1.13 222,704 2.215 2.175 488,711.93 385 2.21
Sep 5, 2023 2.21 1.14 303,992 2.235 2.17 669,881.2 595 2.185
Sep 4, 2023 2.185 -3.74 369,582 2.275 2.18 817,055.73 631 2.27
Sep 1, 2023 2.27 -1.30 139,716 2.33 2.26 318,442.38 281 2.33
Aug 31, 2023 2.3 -2.13 309,794 2.35 2.295 714,954.19 517 2.35
Aug 30, 2023 2.35 0.00 206,003 2.375 2.325 484,206.04 327 2.34
Aug 29, 2023 2.35 0.86 438,318 2.395 2.32 1,036,082.93 662 2.35
Aug 28, 2023 2.33 1.30 190,555 2.35 2.29 441,415.05 284 2.295
Aug 25, 2023 2.3 1.10 161,897 2.3 2.26 369,857.24 402 2.26
Aug 24, 2023 2.275 -0.87 154,287 2.31 2.27 352,170.4 355 2.3
Aug 23, 2023 2.295 -1.29 191,612 2.35 2.29 443,854.37 291 2.325
Aug 22, 2023 2.325 0.87 209,913 2.35 2.32 490,469.23 353 2.325
Aug 21, 2023 2.305 1.99 465,040 2.335 2.245 1,068,414.4 552 2.265
Aug 18, 2023 2.26 -3.00 262,874 2.335 2.26 599,724.25 531 2.33
Aug 17, 2023 2.33 -0.85 106,503 2.345 2.33 248,852.16 233 2.34

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher