3,200€
1,67%
Echtzeit-Aktienkurs ADMIE (IPTO) Holding S.A.
Bid:
Ask:
Aktienkurse zur ADMIE (IPTO) Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,06 | 3,21 | 3,06 | 3,12 | 0,81% | 2.620,00 |
| 03.07.2025 | 2,97 | 3,13 | 2,97 | 3,09 | 0,16% | 1.113,00 |
| 02.07.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -0,48% | - |
| 01.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 30.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,97% | - |
| 27.06.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,98% | - |
| 26.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 25.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -1,77% | - |
| 24.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,13% | - |
| 23.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 3,74% | 1.400,00 |
| 20.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -2,33% | - |
| 19.06.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -3,68% | - |
| 18.06.2025 | 3,02 | 3,13 | 3,02 | 3,13 | 5,75% | 2.015,00 |
| 17.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,96% | - |
| 16.06.2025 | 3,05 | 3,05 | 3,05 | 3,05 | -1,30% | - |
| 13.06.2025 | 3,03 | 3,09 | 3,03 | 3,09 | -2,99% | 16,00 |
| 12.06.2025 | 3,14 | 3,18 | 3,14 | 3,18 | 2,42% | 1.000,00 |
| 11.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,66% | - |
| 10.06.2025 | 3,15 | 3,19 | 3,15 | 3,19 | 1,92% | 235,00 |
| 09.06.2025 | 3,13 | 3,19 | 3,13 | 3,13 | -0,16% | 2,00 |
| 06.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | 30,00 |
| 05.06.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 04.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,79% | - |
| 03.06.2025 | 3,18 | 3,30 | 3,18 | 3,30 | 0,46% | 880,00 |
| 02.06.2025 | 3,13 | 3,29 | 3,13 | 3,29 | 7,35% | 8.000,00 |
| 30.05.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 29.05.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 28.05.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,68% | - |
| 27.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,05% | - |
| 26.05.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,46% | - |
| 23.05.2025 | 2,93 | 3,02 | 2,93 | 3,02 | 0,33% | 331,00 |
| 22.05.2025 | 2,94 | 3,01 | 2,94 | 3,01 | 1,35% | 650,00 |
| 21.05.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 0,00% | - |
| 20.05.2025 | 2,93 | 2,97 | 2,93 | 2,97 | 1,54% | 449,00 |
| 19.05.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -0,68% | - |
| 16.05.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,17% | - |
| 15.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | - |
| 14.05.2025 | 2,95 | 2,97 | 2,95 | 2,97 | 2,41% | 51,00 |
| 13.05.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 12.05.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -1,19% | 616,00 |
| 09.05.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,86% | - |
| 08.05.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 5,24% | - |
| 07.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -4,33% | - |
| 06.05.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,94% | - |
| 05.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 02.05.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,23% | - |
| 30.04.2025 | 2,91 | 2,91 | 2,72 | 2,72 | -4,73% | 1.286,00 |
| 29.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,33% | - |
| 28.04.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,27% | - |
| 25.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 24.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 1,84% | - |
| 23.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 22.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,75% | - |
| 17.04.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 0,37% | 500,00 |
| 16.04.2025 | 2,77 | 2,77 | 2,72 | 2,72 | -0,73% | 25,00 |
| 15.04.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 14.04.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 11.04.2025 | 2,68 | 2,68 | 2,67 | 2,67 | -3,44% | 99,00 |
| 10.04.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 6,76% | - |
| 09.04.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -4,07% | - |
| 08.04.2025 | 2,62 | 2,70 | 2,62 | 2,70 | 0,93% | 9.450,00 |
| 07.04.2025 | 2,63 | 2,76 | 2,63 | 2,68 | -3,95% | 1.336,00 |
| 04.04.2025 | 3,05 | 3,05 | 2,79 | 2,79 | -11,45% | 1.480,00 |
| 03.04.2025 | 3,06 | 3,22 | 2,96 | 3,15 | 5,71% | 2.677,00 |
| 02.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 2,59% | - |
| 01.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,58% | 200,00 |
| 31.03.2025 | 2,93 | 2,93 | 2,86 | 2,86 | 2,33% | 1.194,00 |
| 28.03.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 0,72% | - |
| 27.03.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,91% | 500,00 |
| 26.03.2025 | 2,73 | 2,75 | 2,73 | 2,75 | 3,78% | 2.500,00 |
| 25.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -4,51% | - |
| 24.03.2025 | 2,65 | 2,77 | 2,65 | 2,77 | 3,55% | 1.900,00 |
| 21.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,94% | - |
| 20.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -2,03% | - |
| 19.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,69% | - |
| 18.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,66% | - |
| 17.03.2025 | 2,66 | 2,71 | 2,66 | 2,71 | 5,66% | 499,00 |
| 14.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,10% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 12.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 10.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,19% | - |
| 07.03.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,04% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,18% | - |
| 05.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -1,80% | - |
| 04.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,18% | - |
| 03.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,18% | - |
| 28.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,31% | - |
| 27.02.2025 | 2,77 | 2,87 | 2,77 | 2,87 | 4,36% | 300,00 |
| 26.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,08% | - |
| 25.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 24.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,18% | - |
| 21.02.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 20.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -2,49% | - |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 18.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,36% | - |
| 17.02.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 2,19% | - |
| 14.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,18% | - |
| 13.02.2025 | 2,75 | 2,81 | 2,74 | 2,74 | -0,36% | 900,00 |
| 12.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,36% | - |
| 11.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,55% | 500,00 |