Italia markets closed

Compass Group PLC (CMPGF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
27,89-0,11 (-0,40%)
Alla chiusura: 02:42PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202428,0028,3727,8927,8927,892.443
02 mag 202428,0028,0028,0028,0028,00-
01 mag 202428,0028,0028,0028,0028,00-
30 apr 202428,0028,0028,0028,0028,001.200
29 apr 202427,9027,9027,9027,9027,90500
26 apr 202427,9327,9327,9327,9327,93800
25 apr 202427,9327,9327,9327,9327,931.800
24 apr 202427,7027,7027,7027,7027,703.800
23 apr 202427,5027,5027,5027,5027,501.000
22 apr 202427,0927,0927,0927,0927,09-
19 apr 202427,0927,0927,0927,0927,09-
18 apr 202427,0927,0927,0927,0927,09-
17 apr 202427,0927,0927,0927,0927,09400
16 apr 202427,0927,0927,0927,0927,09-
15 apr 202427,0927,0927,0927,0927,09-
12 apr 202427,2127,2127,0927,0927,094.300
11 apr 202428,0628,0628,0628,0628,061.400
10 apr 202428,0628,0628,0628,0628,062.100
09 apr 202428,2628,2628,0628,0628,061.600
08 apr 202428,5628,5628,5628,5628,56-
05 apr 202428,5628,5628,5628,5628,56-
04 apr 202428,5628,5628,5628,5628,56-
03 apr 202428,5628,5628,5628,5628,56-
02 apr 202428,5628,5628,5628,5628,56300
01 apr 202428,6128,6128,6128,6128,61-
28 mar 202428,6128,6128,6128,6128,61-
27 mar 202428,6128,6128,6128,6128,61400
26 mar 202428,4029,2028,4028,6128,614.300
25 mar 202428,5328,8528,4428,8528,85134.600
22 mar 202428,4428,8028,2628,2628,2629.800
21 mar 202428,6128,6528,6028,6028,60195.600
20 mar 202427,4427,4427,4427,4427,44-
19 mar 202427,5527,5527,0427,4427,4418.000
18 mar 202427,9227,9227,4227,4227,422.100
15 mar 202427,8727,8727,8727,8727,87-
14 mar 202427,8727,8727,8727,8727,87-
13 mar 202427,8727,8727,8727,8727,87-
12 mar 202427,8727,8727,8727,8727,87300
11 mar 202427,4427,4527,4427,4527,458.600
08 mar 202427,7827,7827,7827,7827,785.600
07 mar 202427,7827,7827,7827,7827,78200
06 mar 202427,9227,9227,9227,9227,92500
05 mar 202427,9227,9227,6927,6927,69800
04 mar 202427,2727,4127,2727,4127,41700
01 mar 202427,6627,6627,5627,5627,5610.200
29 feb 202427,7127,7227,5927,5927,5911.500
28 feb 202427,6827,6827,5627,6727,6734.500
27 feb 202427,4827,5927,3727,3727,371.500
26 feb 202427,7927,7927,7927,7927,79-
23 feb 202427,7927,7927,7927,7927,79400
22 feb 202427,9828,2427,6527,6527,654.100
21 feb 202428,1228,1228,1228,1228,12-
20 feb 202427,7128,1227,7128,1228,121.100
16 feb 202427,9527,9627,9527,9627,965.500
15 feb 202427,5227,7527,4827,7527,756.100
14 feb 202427,7527,7527,2527,2527,251.400
13 feb 202427,4427,4427,4427,4427,441.900
12 feb 202428,2428,2428,2428,2428,24-
09 feb 202428,2428,2428,2428,2428,243.500
08 feb 202427,3227,3227,3227,3227,32-
07 feb 202427,3227,3227,3227,3227,32200
06 feb 202427,5927,5927,5927,5927,59200
05 feb 202426,9426,9426,9426,9426,94468.200
02 feb 202426,9126,9126,9126,9126,91200
01 feb 202427,2327,2327,2327,2327,23200
31 gen 202428,1528,1528,1528,1528,154.600
30 gen 202427,2427,2427,2427,2427,24-
29 gen 202427,2427,2427,2427,2427,244.400
26 gen 202427,7227,7227,7227,7227,72400
25 gen 202427,1927,1927,1927,1927,19900
24 gen 202427,4227,4227,1927,1927,1933.200
23 gen 202427,0127,0127,0127,0127,01700
22 gen 202427,5127,5127,5127,5127,51-
19 gen 202427,5127,5127,5127,5127,511.600
18 gen 202427,6427,6427,6427,6427,64-
18 gen 20240.356 Dividendo
17 gen 202427,7327,7327,5327,6427,284.200
16 gen 202428,0028,2928,0028,1727,8122.700
12 gen 202427,6227,6227,6227,6227,2610.000
11 gen 202427,5627,7627,5627,7627,403.700
10 gen 202428,0428,0427,9027,9027,5416.900
09 gen 202427,4827,4827,4827,4827,13-
08 gen 202427,5227,5827,4827,4827,131.400
05 gen 202427,2527,2527,1427,1626,811.200
04 gen 202426,8827,1326,7226,7226,3814.300
03 gen 202426,8026,8026,8026,8026,45-
02 gen 202426,8026,8026,8026,8026,451.500
29 dic 202327,2127,2127,2127,2126,86-
28 dic 202327,2127,2127,2127,2126,86-
27 dic 202327,2127,2127,2127,2126,867.200
26 dic 202327,2527,2527,2527,2526,90-
22 dic 202327,2527,2527,2527,2526,90600
21 dic 202327,0027,1926,6426,6426,30800
20 dic 202326,8426,8426,8426,8426,49-
19 dic 202326,8426,8426,8426,8426,49-
18 dic 202326,8426,8426,8426,8426,49-
15 dic 202326,8426,8426,8426,8426,49-
14 dic 202326,7226,8426,7226,8426,4915.400
13 dic 202326,3126,3126,3126,3125,98200
12 dic 202326,5026,5025,9825,9825,655.400
*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...