Italia markets open in 4 hours 56 minutes

Compass Group PLC (CPGL.XC)

Cboe UK - Cboe UK Prezzo in tempo reale. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2.286,00+1,00 (+0,04%)
Alla chiusura: 04:29PM BST
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 20242.283,002.302,002.282,002.286,002.286,00287.139
08 mag 20242.285,002.291,002.274,002.285,002.285,00527.254
07 mag 20242.279,002.282,002.254,502.278,002.278,00709.946
03 mag 20242.220,002.240,002.207,502.235,002.235,00271.315
02 mag 20242.199,002.219,002.186,002.219,002.219,00421.610
01 mag 20242.234,002.240,002.197,002.203,002.203,00458.977
30 apr 20242.223,002.253,502.223,002.238,002.238,00446.927
29 apr 20242.232,002.238,002.213,002.213,002.213,00339.729
26 apr 20242.243,002.246,002.204,502.231,002.231,00358.825
25 apr 20242.238,002.238,002.209,002.228,002.228,00390.628
24 apr 20242.227,002.238,002.218,002.232,002.232,00315.200
23 apr 20242.241,002.253,002.217,002.229,002.229,00513.282
22 apr 20242.213,002.241,002.205,002.235,002.235,00401.417
19 apr 20242.167,002.201,002.167,002.200,002.200,00525.235
18 apr 20242.158,002.175,002.149,002.174,002.174,00577.109
17 apr 20242.127,002.153,002.118,002.141,502.141,50390.492
16 apr 20242.150,002.161,002.136,002.143,002.143,00490.089
15 apr 20242.173,002.198,002.163,002.171,002.171,00427.645
12 apr 20242.188,002.194,502.174,002.180,002.180,00370.738
11 apr 20242.215,002.215,002.168,002.175,502.175,50563.646
10 apr 20242.202,002.221,002.194,002.221,002.221,00338.752
09 apr 20242.209,002.221,002.189,002.200,002.200,00360.604
08 apr 20242.214,002.222,002.201,002.214,502.214,50351.854
05 apr 20242.200,002.224,502.188,002.222,502.222,50509.436
04 apr 20242.239,002.241,502.220,002.225,002.225,00389.693
03 apr 20242.251,002.253,002.233,002.248,002.248,00401.987
02 apr 20242.319,002.329,002.255,002.256,002.256,00477.404
28 mar 20242.303,002.325,502.292,002.322,502.322,50577.230
27 mar 20242.288,002.301,002.286,002.300,502.300,50360.902
26 mar 20242.255,002.287,002.255,002.287,002.287,00381.714
25 mar 20242.265,002.275,002.242,002.256,002.256,00398.030
22 mar 20242.248,002.274,502.244,002.269,502.269,50562.788
21 mar 20242.169,002.245,002.161,002.238,002.238,00739.283
20 mar 20242.143,002.170,002.143,002.154,502.154,50348.904
19 mar 20242.171,002.172,002.136,002.147,502.147,50512.910
18 mar 20242.200,002.206,002.165,002.170,002.170,00457.315
15 mar 20242.199,002.218,002.187,002.201,002.201,00352.086
14 mar 20242.191,002.210,002.182,002.207,002.207,00413.851
13 mar 20242.185,002.199,002.183,002.196,002.196,00596.960
12 mar 20242.150,002.178,502.141,002.173,002.173,00478.583
11 mar 20242.154,002.165,002.136,502.140,002.140,00397.523
08 mar 20242.157,002.177,002.146,002.158,502.158,50601.204
07 mar 20242.194,002.202,502.155,002.156,002.156,00516.692
06 mar 20242.193,002.201,502.186,002.189,002.189,00299.614
05 mar 20242.161,002.200,502.155,002.193,002.193,00479.110
04 mar 20242.176,002.194,002.163,502.167,502.167,50563.673
01 mar 20242.186,002.191,002.165,002.166,502.166,50446.840
29 feb 20242.169,002.184,002.162,002.184,002.184,00624.702
28 feb 20242.164,002.167,002.144,502.159,002.159,00623.855
27 feb 20242.167,002.168,002.148,002.160,002.160,00285.537
26 feb 20242.181,002.192,502.173,502.175,002.175,00363.244
23 feb 20242.199,002.205,002.176,002.179,002.179,00418.250
22 feb 20242.206,002.209,002.189,502.206,502.206,50422.274
21 feb 20242.204,002.209,002.187,002.203,502.203,50373.700
20 feb 20242.193,002.215,002.189,002.206,002.206,00299.253
19 feb 20242.187,002.198,502.174,002.188,002.188,00317.898
16 feb 20242.194,002.204,002.185,002.191,502.191,50485.442
15 feb 20242.197,002.205,002.186,002.186,502.186,50314.115
14 feb 20242.189,002.201,502.176,002.186,502.186,50420.619
13 feb 20242.197,002.203,002.179,002.186,002.186,00548.349
12 feb 20242.232,002.240,002.201,002.202,002.202,00442.745
09 feb 20242.209,502.243,002.208,002.226,002.226,00580.662
08 feb 20242.199,002.234,002.194,002.209,002.209,00904.737
07 feb 20242.169,002.175,002.138,002.145,002.145,00425.256
06 feb 20242.159,002.167,002.135,002.162,002.162,00655.055
05 feb 20242.139,002.156,002.135,002.150,002.150,00528.580
02 feb 20242.151,002.156,002.123,002.139,002.139,00626.654
01 feb 20242.178,002.184,002.142,502.143,502.143,50798.316
31 gen 20242.184,002.200,502.180,002.181,002.181,00655.841
30 gen 20242.160,002.186,502.150,002.181,502.181,50464.909
29 gen 20242.155,002.173,502.146,002.152,002.152,00315.867
26 gen 20242.141,502.168,002.137,002.156,002.156,00478.476
25 gen 20242.117,002.153,502.117,002.150,002.150,00552.194
24 gen 20242.108,002.128,002.095,502.125,502.125,50462.341
23 gen 20242.117,002.145,002.111,002.113,002.113,00621.234
22 gen 20242.170,002.181,002.162,002.166,002.166,00465.970
19 gen 20242.185,002.194,002.164,002.169,002.169,00268.853
18 gen 20242.163,002.179,002.143,002.172,002.172,00782.240
18 gen 202428.1 Dividendo
17 gen 20242.212,002.213,002.181,002.193,002.164,90427.417
16 gen 20242.184,002.225,002.178,002.221,002.192,54601.873
15 gen 20242.197,002.202,002.187,002.189,002.160,9593.033
12 gen 20242.190,002.198,002.171,502.179,002.151,08466.168
11 gen 20242.186,002.202,002.178,002.181,002.153,05435.591
10 gen 20242.173,002.189,002.168,002.182,002.154,04711.268
09 gen 20242.165,002.174,502.154,502.173,002.145,16454.991
08 gen 20242.136,002.155,502.133,002.155,002.127,39347.921
05 gen 20242.121,002.136,002.114,002.131,502.104,19302.693
04 gen 20242.137,002.146,002.115,002.135,002.107,64301.298
03 gen 20242.148,002.153,002.126,502.141,002.113,57361.544
02 gen 20242.160,002.163,002.135,002.140,002.112,58411.565
29 dic 20232.146,002.155,002.142,002.150,002.122,45101.398
28 dic 20232.143,002.148,002.135,002.144,002.116,53398.089
27 dic 20232.132,002.146,002.114,002.135,002.107,64556.185
22 dic 20232.114,502.128,002.107,002.125,002.097,77318.356
21 dic 20232.116,502.130,002.110,502.117,002.089,87550.221
20 dic 20232.091,002.127,002.083,002.123,002.095,80705.349
19 dic 20232.086,002.097,002.068,502.084,002.057,30475.046
18 dic 20232.090,002.093,002.080,002.088,502.061,74446.090
15 dic 20232.119,002.119,502.074,002.085,002.058,28686.024
*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...