Stocks

MED

Stock name MED S.A. (CR)
Company name MED 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
Nov 20, 2024 0.95 1.06 4,650 0.955 0.935 4,382.26 13 0.94
Nov 19, 2024 0.94 -2.08 6,416 0.96 0.915 5,974.91 25 0.93
Nov 18, 2024 0.96 1.59 18,850 0.97 0.91 17,884.33 29 0.91
Nov 15, 2024 0.945 3.85 75,500 0.95 0.9 68,849.2 66 0.91
Nov 14, 2024 0.91 -2.15 347,298 0.96 0.86 316,068.87 120 0.93
Nov 13, 2024 0.93 2.76 1,092,606 0.93 0.91 969,381.71 82 0.91
Nov 12, 2024 0.905 1.12 48,605 1.1 0.895 47,627.23 127 0.9
Nov 11, 2024 0.895 -1.65 9,385 0.93 0.89 8,552.05 47 0.89
Nov 8, 2024 0.91 1.68 5,190 0.91 0.88 4,710.2 32 0.9
Nov 7, 2024 0.895 5.29 657,713 0.99 0.845 556,358.75 134 0.845
Nov 6, 2024 0.85 0.00 11,800 0.855 0.845 10,030 18 0.85
Nov 5, 2024 0.85 1.80 52,900 0.855 0.835 44,599.74 21 0.845
Nov 4, 2024 0.835 1.21 51,813 0.835 0.82 43,240.81 16 0.83
Nov 1, 2024 0.825 0.61 75,300 0.835 0.8 60,817.97 32 0.825
Oct 31, 2024 0.82 1.23 42,103 0.82 0.815 34,423.9 14 0.815
Oct 30, 2024 0.81 1.25 45,140 0.81 0.78 36,305 27 0.8
Oct 29, 2024 0.8 2.56 7,200 0.8 0.76 5,736.5 9 0.775
Oct 25, 2024 0.78 -0.64 4,147 0.81 0.74 3,157.78 43 0.81
Oct 24, 2024 0.785 0.00 7,400 0.79 0.745 5,706.75 36 0.775
Oct 23, 2024 0.785 -1.26 10,672 0.8 0.74 8,196.39 76 0.79
Oct 22, 2024 0.795 -1.85 3,700 0.8 0.775 2,915 19 0.79
Oct 21, 2024 0.81 0.00 0 - - 0 0 -
Oct 18, 2024 0.81 3.85 34,300 0.82 0.785 27,541.3 28 0.795
Oct 17, 2024 0.78 -2.50 8,920 0.785 0.78 6,959.7 12 0.785
Oct 16, 2024 0.8 1.91 7,600 0.8 0.78 6,036 16 0.785
Oct 15, 2024 0.785 0.64 9,910 0.795 0.735 7,625.91 73 0.77
Oct 14, 2024 0.78 -3.70 3,430 0.8 0.77 2,680.45 19 0.8
Oct 11, 2024 0.81 1.25 10,980 0.825 0.77 8,749.9 32 0.8
Oct 10, 2024 0.8 1.27 2,815 0.805 0.795 2,251.33 7 0.8

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher