Italia markets open in 7 hours 20 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
62.091,57 -412,32 (-0,66%) CMC Crypto 200
1.427,94 +13,18 (+0,93%)
Compass Group PLC (XGR2.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | 180 |
| 22 apr 2024 | 26,04 | 26,09 | 26,04 | 26,09 | 26,09 | 180 |
| 19 apr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 18 apr 2024 | 25,51 | 25,70 | 25,51 | 25,70 | 25,70 | 410 |
| 17 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 16 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 15 apr 2024 | 25,77 | 25,77 | 25,60 | 25,60 | 25,60 | 600 |
| 12 apr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 11 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 10 apr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 09 apr 2024 | 25,98 | 26,10 | 25,98 | 26,10 | 26,10 | 670 |
| 08 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 05 apr 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 04 apr 2024 | 26,23 | 26,23 | 26,12 | 26,12 | 26,12 | 576 |
| 03 apr 2024 | 26,46 | 26,46 | 26,42 | 26,42 | 26,42 | 5 |
| 02 apr 2024 | 27,06 | 27,06 | 26,60 | 26,60 | 26,60 | 284 |
| 28 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 27 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 26 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | 50 |
| 25 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 22 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 21 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 20 mar 2024 | 25,60 | 25,60 | 25,00 | 25,00 | 25,00 | 799 |
| 19 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 220 |
| 18 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 15 mar 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 26,00 | 2.000 |
| 14 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 13 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 11 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 40 |
| 08 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | 100 |
| 07 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 06 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | 125 |
| 05 mar 2024 | 25,60 | 26,00 | 25,60 | 26,00 | 26,00 | 15 |
| 04 mar 2024 | 25,80 | 25,80 | 25,40 | 25,40 | 25,40 | 206 |
| 01 mar 2024 | 25,20 | 25,40 | 25,20 | 25,40 | 25,40 | 20 |
| 29 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 28 feb 2024 | 25,40 | 25,40 | 25,20 | 25,20 | 25,20 | 2.000 |
| 27 feb 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,40 | 250 |
| 26 feb 2024 | 25,80 | 25,80 | 25,60 | 25,60 | 25,60 | 650 |
| 23 feb 2024 | 25,40 | 25,80 | 25,40 | 25,80 | 25,80 | 300 |
| 22 feb 2024 | 26,00 | 26,00 | 25,60 | 25,60 | 25,60 | 1.218 |
| 21 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 20 feb 2024 | 26,00 | 26,20 | 25,80 | 26,00 | 26,00 | 1.208 |
| 19 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 16 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 15 feb 2024 | 26,00 | 26,00 | 25,80 | 25,80 | 25,80 | 2.500 |
| 14 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 12 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 09 feb 2024 | 26,00 | 26,40 | 26,00 | 26,40 | 26,40 | 1.655 |
| 08 feb 2024 | 25,80 | 26,20 | 25,80 | 26,20 | 26,20 | 795 |
| 07 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 06 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 100 |
| 05 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 02 feb 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 01 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 31 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 30 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 29 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 25 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 24 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | 200 |
| 23 gen 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | 200 |
| 22 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | 350 |
| 19 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 18 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 18 gen 2024 | 0.281 Dividendo | |||||
| 17 gen 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,52 | - |
| 16 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,12 | 220 |
| 15 gen 2024 | 25,60 | 25,60 | 25,40 | 25,40 | 25,12 | 2.109 |
| 12 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,12 | - |
| 11 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,12 | - |
| 10 gen 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,12 | - |
| 09 gen 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,32 | - |
| 08 gen 2024 | 24,80 | 25,20 | 24,80 | 25,20 | 24,93 | 444 |
| 05 gen 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,73 | - |
| 04 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 03 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 02 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | 130 |
| 29 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,73 | - |
| 28 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 24,73 | - |
| 27 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | - |
| 22 dic 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,53 | 132 |
| 21 dic 2023 | 24,60 | 24,80 | 24,40 | 24,80 | 24,53 | 210 |
| 20 dic 2023 | 24,40 | 24,80 | 24,40 | 24,80 | 24,53 | 650 |
| 19 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 18 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 15 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 14 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,94 | - |
| 13 dic 2023 | 24,80 | 24,80 | 24,20 | 24,20 | 23,94 | 137 |
| 12 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 11 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | - |
| 08 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,13 | 31 |
| 07 dic 2023 | 24,40 | 24,40 | 24,00 | 24,00 | 23,74 | 1.565 |
| 06 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,94 | 501 |
| 05 dic 2023 | 24,00 | 24,40 | 24,00 | 24,40 | 24,13 | 608 |
| 04 dic 2023 | 23,80 | 24,00 | 23,80 | 24,00 | 23,74 | 163 |
| 01 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| 30 nov 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,74 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.