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
Feb 21, 2025 2.815 -0.18 306,435 2.83 2.765 856,454.95 437 2.83
Feb 20, 2025 2.82 1.08 232,671 2.82 2.77 651,463.61 309 2.79
Feb 19, 2025 2.79 -2.45 174,082 2.875 2.79 493,207.21 320 2.86
Feb 18, 2025 2.86 0.00 217,218 2.86 2.8 616,501.66 381 2.86
Feb 17, 2025 2.86 0.35 339,038 2.885 2.845 970,843.44 448 2.86
Feb 14, 2025 2.85 2.15 515,994 2.85 2.765 1,461,314.4 470 2.765
Feb 13, 2025 2.79 -0.18 223,962 2.825 2.78 627,338.41 441 2.8
Feb 12, 2025 2.795 0.00 212,629 2.815 2.785 595,095.85 277 2.8
Feb 11, 2025 2.795 0.54 196,686 2.815 2.76 550,153.68 310 2.78
Feb 10, 2025 2.78 0.36 188,933 2.8 2.74 525,161.82 347 2.77
Feb 7, 2025 2.77 -1.77 303,380 2.835 2.77 848,066.9 483 2.835
Feb 6, 2025 2.82 3.49 524,123 2.84 2.715 1,461,088.74 726 2.715
Feb 5, 2025 2.725 1.68 456,200 2.74 2.65 1,236,746.11 453 2.65
Feb 4, 2025 2.68 2.49 456,403 2.68 2.625 1,209,546.22 395 2.625
Feb 3, 2025 2.615 -2.43 2,235,120 2.645 2.57 5,820,852.32 1,268 2.62
Jan 31, 2025 2.68 0.37 674,755 2.725 2.675 1,819,090.59 788 2.68
Jan 30, 2025 2.67 0.38 454,410 2.7 2.62 1,209,221.33 547 2.65
Jan 29, 2025 2.66 -1.48 310,280 2.72 2.645 829,029.78 410 2.7
Jan 28, 2025 2.7 1.50 890,771 2.725 2.605 2,373,511.75 985 2.66
Jan 27, 2025 2.66 -0.93 326,247 2.69 2.65 870,089.75 538 2.685
Jan 24, 2025 2.685 -0.92 333,070 2.73 2.68 898,859.43 435 2.715
Jan 23, 2025 2.71 -1.81 184,423 2.765 2.71 503,494.87 274 2.76
Jan 22, 2025 2.76 0.73 240,058 2.77 2.735 661,528.39 366 2.75
Jan 21, 2025 2.74 0.37 390,013 2.76 2.715 1,065,590.1 441 2.715
Jan 20, 2025 2.73 0.92 325,232 2.75 2.69 885,975.54 470 2.705
Jan 17, 2025 2.705 -3.74 556,163 2.81 2.705 1,522,913.83 734 2.775
Jan 16, 2025 2.81 -0.71 214,813 2.83 2.775 601,060.78 344 2.83
Jan 15, 2025 2.83 2.54 556,969 2.83 2.705 1,544,763.32 707 2.77
Jan 14, 2025 2.76 1.28 672,039 2.78 2.7 1,839,582.73 813 2.71
Jan 13, 2025 2.725 -1.62 323,167 2.755 2.7 879,009.97 408 2.75

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher