Compass Group PLC (CMPGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:31AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 124,253 |
| 06 may 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 800 |
| 03 may 2024 | 28.37 | 28.37 | 27.89 | 27.89 | 27.89 | 2,400 |
| 02 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 01 may 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 30 abr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,200 |
| 29 abr 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 500 |
| 26 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 800 |
| 25 abr 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1,800 |
| 24 abr 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 3,800 |
| 23 abr 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 |
| 22 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 19 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 18 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 17 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 400 |
| 16 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 15 abr 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| 12 abr 2024 | 27.21 | 27.21 | 27.09 | 27.09 | 27.09 | 4,300 |
| 11 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1,400 |
| 10 abr 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 2,100 |
| 09 abr 2024 | 28.26 | 28.26 | 28.06 | 28.06 | 28.06 | 1,600 |
| 08 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 05 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 04 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 03 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 02 abr 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 300 |
| 01 abr 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 28 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 27 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 400 |
| 26 mar 2024 | 28.40 | 29.20 | 28.40 | 28.61 | 28.61 | 4,300 |
| 25 mar 2024 | 28.53 | 28.85 | 28.44 | 28.85 | 28.85 | 134,600 |
| 22 mar 2024 | 28.44 | 28.80 | 28.26 | 28.26 | 28.26 | 29,800 |
| 21 mar 2024 | 28.61 | 28.65 | 28.60 | 28.60 | 28.60 | 195,600 |
| 20 mar 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | - |
| 19 mar 2024 | 27.55 | 27.55 | 27.04 | 27.44 | 27.44 | 18,000 |
| 18 mar 2024 | 27.92 | 27.92 | 27.42 | 27.42 | 27.42 | 2,100 |
| 15 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 14 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 13 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - |
| 12 mar 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 300 |
| 11 mar 2024 | 27.44 | 27.45 | 27.44 | 27.45 | 27.45 | 8,600 |
| 08 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 5,600 |
| 07 mar 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 200 |
| 06 mar 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 500 |
| 05 mar 2024 | 27.92 | 27.92 | 27.69 | 27.69 | 27.69 | 800 |
| 04 mar 2024 | 27.27 | 27.41 | 27.27 | 27.41 | 27.41 | 700 |
| 01 mar 2024 | 27.66 | 27.66 | 27.56 | 27.56 | 27.56 | 10,200 |
| 29 feb 2024 | 27.71 | 27.72 | 27.59 | 27.59 | 27.59 | 11,500 |
| 28 feb 2024 | 27.68 | 27.68 | 27.56 | 27.67 | 27.67 | 34,500 |
| 27 feb 2024 | 27.48 | 27.59 | 27.37 | 27.37 | 27.37 | 1,500 |
| 26 feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 23 feb 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 400 |
| 22 feb 2024 | 27.98 | 28.24 | 27.65 | 27.65 | 27.65 | 4,100 |
| 21 feb 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
| 20 feb 2024 | 27.71 | 28.12 | 27.71 | 28.12 | 28.12 | 1,100 |
| 16 feb 2024 | 27.95 | 27.96 | 27.95 | 27.96 | 27.96 | 5,500 |
| 15 feb 2024 | 27.52 | 27.75 | 27.48 | 27.75 | 27.75 | 6,100 |
| 14 feb 2024 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | 1,400 |
| 13 feb 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1,900 |
| 12 feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| 09 feb 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 3,500 |
| 08 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | - |
| 07 feb 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 200 |
| 06 feb 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 200 |
| 05 feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 468,200 |
| 02 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 200 |
| 01 feb 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 200 |
| 31 ene 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 4,600 |
| 30 ene 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
| 29 ene 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 4,400 |
| 26 ene 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 400 |
| 25 ene 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 900 |
| 24 ene 2024 | 27.42 | 27.42 | 27.19 | 27.19 | 27.19 | 33,200 |
| 23 ene 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 700 |
| 22 ene 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| 19 ene 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1,600 |
| 18 ene 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - |
| 18 ene 2024 | 0.356 Dividendo | |||||
| 17 ene 2024 | 27.73 | 27.73 | 27.53 | 27.64 | 27.28 | 4,200 |
| 16 ene 2024 | 28.00 | 28.29 | 28.00 | 28.17 | 27.81 | 22,700 |
| 12 ene 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.26 | 10,000 |
| 11 ene 2024 | 27.56 | 27.76 | 27.56 | 27.76 | 27.40 | 3,700 |
| 10 ene 2024 | 28.04 | 28.04 | 27.90 | 27.90 | 27.54 | 16,900 |
| 09 ene 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.13 | - |
| 08 ene 2024 | 27.52 | 27.58 | 27.48 | 27.48 | 27.13 | 1,400 |
| 05 ene 2024 | 27.25 | 27.25 | 27.14 | 27.16 | 26.81 | 1,200 |
| 04 ene 2024 | 26.88 | 27.13 | 26.72 | 26.72 | 26.38 | 14,300 |
| 03 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | - |
| 02 ene 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.45 | 1,500 |
| 29 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.86 | - |
| 28 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.86 | - |
| 27 dic 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 26.86 | 7,200 |
| 26 dic 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.90 | - |
| 22 dic 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 26.90 | 600 |
| 21 dic 2023 | 27.00 | 27.19 | 26.64 | 26.64 | 26.30 | 800 |
| 20 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.49 | - |
| 19 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.49 | - |
| 18 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.49 | - |
| 15 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.49 | - |
| 14 dic 2023 | 26.72 | 26.84 | 26.72 | 26.84 | 26.49 | 15,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.