Italia markets closed

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,75+0,04 (+0,31%)
Alla chiusura: 04:00PM EDT
13,39 +0,64 (+5,02%)
Dopo ore: 06:48PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202413,1013,3612,4112,7512,75701.716
02 mag 202412,2512,8012,0212,7112,71984.100
01 mag 202412,5112,7712,0812,1512,15536.400
30 apr 202413,0413,1012,4412,4512,45655.400
29 apr 202413,1513,6813,1113,3413,34587.400
26 apr 202413,7313,8512,9613,0413,04954.700
25 apr 202412,5212,7111,8512,6212,62709.800
24 apr 202413,1813,2712,7612,7812,78780.100
23 apr 202413,1213,5713,0213,2113,21610.500
22 apr 202413,3413,5513,0313,2413,24487.600
19 apr 202413,4313,8813,4013,4613,46398.100
18 apr 202413,3813,8913,1713,6013,60401.300
17 apr 202413,7013,9713,3113,3313,33419.000
16 apr 202413,5413,6813,1013,6013,60512.400
15 apr 202414,3714,5413,6213,7213,72528.200
12 apr 202414,5015,0714,1114,3014,30488.100
11 apr 202414,1914,5413,9214,4814,48492.300
10 apr 202414,2614,2713,7814,0314,03721.500
09 apr 202413,9414,8713,9014,8514,85671.400
08 apr 202414,4914,6413,5413,9613,96939.700
05 apr 202414,2114,4314,0914,2614,26423.800
04 apr 202414,3514,5514,0914,2914,29507.900
03 apr 202414,4114,7514,1514,2914,29506.800
02 apr 202415,3715,4214,5014,6614,66527.100
01 apr 202415,8915,8915,0415,5615,56671.900
28 mar 202415,6216,0815,4515,7415,74854.900
27 mar 202413,7515,5213,6615,5115,511.597.100
26 mar 202414,6114,7013,6013,6913,691.915.300
25 mar 202416,3116,6914,1514,5514,553.829.600
22 mar 202417,5017,6917,3117,5517,55430.200
21 mar 202417,8117,9917,2517,8017,80611.100
20 mar 202417,2518,0617,1717,6417,64887.400
19 mar 202417,7818,1617,3117,3817,381.141.600
18 mar 202418,8519,0217,8617,9817,981.066.200
15 mar 202419,0919,8618,7718,8018,801.461.500
14 mar 202420,0020,2418,6919,1219,12908.400
13 mar 202420,8521,4820,2520,2520,25362.900
12 mar 202421,0821,2020,7320,8820,88318.900
11 mar 202420,8121,4720,8121,0721,07516.300
08 mar 202422,1922,4520,8820,8920,89524.900
08 mar 20240.15 Dividendo
07 mar 202422,1623,0022,0422,0721,92624.500
06 mar 202421,5121,8921,1721,8921,74397.300
05 mar 202422,1922,2520,7321,1120,97848.000
04 mar 202422,9023,3722,4722,6122,46780.000
01 mar 202423,0023,5922,5623,5723,41364.400
29 feb 202422,5122,8722,2622,8022,65328.200
28 feb 202422,2522,7522,0322,0421,89335.200
27 feb 202422,0822,5522,0322,4322,28303.500
26 feb 202421,8622,3521,5421,7921,64261.100
23 feb 202421,1222,1720,9422,0421,89274.300
22 feb 202421,4721,5821,0521,1320,99432.900
21 feb 202422,5022,6521,4421,6021,45274.800
20 feb 202422,2522,8322,0222,5922,44473.100
16 feb 202422,6923,1722,4322,6922,54492.600
15 feb 202421,7522,8321,7522,7522,60524.500
14 feb 202420,9221,5720,7721,5021,35446.500
13 feb 202422,0522,1320,5820,6820,54940.100
12 feb 202420,6023,1920,5822,7822,63970.900
09 feb 202421,3021,5620,6320,7020,561.080.700
08 feb 202421,1521,9119,0021,2521,112.045.600
07 feb 202422,5422,8022,3922,5622,41503.500
06 feb 202422,1223,0422,1222,4322,28576.900
05 feb 202422,5322,7122,1022,2822,13511.700
02 feb 202422,6223,1622,4023,0122,85372.400
01 feb 202422,6023,1322,3722,9722,81598.900
31 gen 202423,5223,7122,4522,4922,34639.800
30 gen 202423,5823,9923,3823,5023,34779.300
29 gen 202422,9923,7722,7823,7323,57357.200
26 gen 202422,3623,2422,3623,0422,88510.500
25 gen 202421,9222,1021,5722,1021,95351.500
24 gen 202421,9721,9821,2521,5921,44440.600
23 gen 202421,3121,4120,7621,1921,05418.900
22 gen 202421,0521,3020,7520,8320,69693.100
19 gen 202421,0221,2920,3321,1621,02775.600
18 gen 202420,0620,9519,9220,8820,74983.100
17 gen 202419,0219,8818,8819,7919,661.007.600
16 gen 202420,0520,2019,2019,4719,34723.600
12 gen 202420,3020,6720,0220,4520,31469.500
11 gen 202420,4420,4419,9019,9919,85526.600
10 gen 202420,3520,8120,0020,6120,47659.700
09 gen 202421,5121,5120,5020,5520,41806.800
08 gen 202422,4222,4821,5821,8421,69811.600
05 gen 202423,0023,2022,4022,5422,39626.500
04 gen 202424,2224,4023,3023,3023,14607.000
03 gen 202424,3025,0223,9124,1023,94901.000
02 gen 202425,1225,5224,7824,9124,74474.300
29 dic 202325,9526,0325,2625,3225,15329.800
28 dic 202326,1326,3925,9926,1225,94280.200
27 dic 202326,7026,7926,2426,3226,14236.400
26 dic 202326,4026,9026,1026,6926,51320.200
22 dic 202326,5926,9426,2326,3726,19308.600
21 dic 202326,3226,6026,0226,4426,26511.000
20 dic 202326,2326,8025,7825,9025,72473.000
19 dic 202326,7227,1025,6726,3526,17620.100
18 dic 202326,2626,8226,0026,4426,26526.100
15 dic 202325,9426,3125,7026,1625,981.111.800
14 dic 202325,3727,2525,1925,8425,66694.000
13 dic 202323,8824,7423,2524,7024,53608.000
12 dic 202324,4224,4323,7923,9423,78377.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...