Stocks

INTEK

Stock name IDEAL HOLDINGS S.A. (CR)
Company name IDEAL HOLDINGS 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 29, 2023 6.2 0.81 13,678 6.21 6.13 84,750.47 136 6.13
Nov 28, 2023 6.15 0.16 22,386 6.23 6.14 138,202.87 147 6.14
Nov 27, 2023 6.14 1.49 9,275 6.18 6.05 56,749.34 98 6.05
Nov 24, 2023 6.05 0.50 9,123 6.1 6.03 55,353.84 95 6.06
Nov 23, 2023 6.02 0.50 25,121 6.11 6.02 152,052.03 172 6.03
Nov 22, 2023 5.99 -0.99 75,202 6.12 5.99 451,719.55 234 6.04
Nov 21, 2023 6.05 -0.49 15,369 6.19 6.05 93,936.28 159 6.11
Nov 20, 2023 6.08 -2.09 31,832 6.23 6.08 196,550.08 149 6.15
Nov 17, 2023 6.21 0.81 22,624 6.21 6.1 139,378.38 149 6.17
Nov 16, 2023 6.16 0.65 10,076 6.17 6.12 61,935.35 79 6.13
Nov 15, 2023 6.12 -0.49 6,538 6.2 6.1 40,158.01 68 6.15
Nov 14, 2023 6.15 -0.16 28,609 6.17 6.06 174,427.77 188 6.17
Nov 13, 2023 6.16 -0.81 23,093 6.23 6.09 142,411.34 185 6.22
Nov 10, 2023 6.21 0.49 16,836 6.39 6.18 105,624.59 120 6.24
Nov 9, 2023 6.18 -1.75 39,260 6.37 6.15 245,380.05 162 6.3
Nov 8, 2023 6.29 2.28 67,568 6.3 6.12 421,007.15 227 6.23
Nov 7, 2023 6.15 1.82 187,070 6.19 5.99 1,147,235.55 288 6.04
Nov 6, 2023 6.04 -0.33 43,877 6.09 5.98 263,792.55 177 6.06
Nov 3, 2023 6.06 3.95 173,041 6.1 5.81 1,022,350.92 474 5.83
Nov 2, 2023 5.83 -1.19 34,263 5.92 5.81 201,333.04 165 5.91
Nov 1, 2023 5.9 1.37 58,667 5.91 5.8 343,939.76 187 5.87
Oct 31, 2023 5.82 -0.85 82,933 5.97 5.78 486,835.03 261 5.81
Oct 30, 2023 5.87 6.15 81,424 5.87 5.6 468,262.69 278 5.6
Oct 27, 2023 5.53 -0.72 23,643 5.73 5.53 133,706.71 180 5.6
Oct 26, 2023 5.57 -1.42 10,844 5.64 5.57 60,689.99 87 5.6
Oct 25, 2023 5.65 0.00 15,195 5.7 5.61 85,936.47 75 5.63
Oct 24, 2023 5.65 -1.22 14,726 5.75 5.61 83,108.56 108 5.75
Oct 23, 2023 5.72 1.24 41,205 5.77 5.55 232,351.05 153 5.7
Oct 20, 2023 5.65 -2.59 24,891 5.75 5.65 141,720.28 91 5.74
Oct 19, 2023 5.8 1.58 17,359 5.86 5.7 100,480.9 122 5.72

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher