U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,997.75 +70.50 (+0.35%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.95 +0.41 (+0.50%) Oro
2,335.20 -4.40 (-0.19%)
Compass Group PLC (XGR2.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:31PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25.79 | 26.04 | 25.79 | 25.94 | 25.94 | - |
| 27 jun 2024 | 25.71 | 26.29 | 25.71 | 26.29 | 26.29 | - |
| 26 jun 2024 | 26.09 | 26.61 | 26.09 | 26.24 | 26.24 | - |
| 25 jun 2024 | 26.36 | 26.72 | 26.36 | 26.61 | 26.61 | - |
| 24 jun 2024 | 26.48 | 26.94 | 26.48 | 26.78 | 26.78 | - |
| 21 jun 2024 | 26.18 | 26.97 | 26.18 | 26.97 | 26.97 | - |
| 20 jun 2024 | 26.05 | 26.59 | 26.05 | 26.59 | 26.59 | - |
| 19 jun 2024 | 25.99 | 26.47 | 25.99 | 26.47 | 26.47 | - |
| 18 jun 2024 | 25.78 | 26.38 | 25.78 | 26.37 | 26.37 | - |
| 17 jun 2024 | 26.06 | 26.39 | 26.06 | 26.39 | 26.39 | 10 |
| 14 jun 2024 | 26.08 | 26.50 | 26.08 | 26.48 | 26.48 | - |
| 13 jun 2024 | 26.18 | 26.20 | 26.16 | 26.16 | 26.16 | - |
| 13 jun 2024 | 0.207 Dividendo | |||||
| 12 jun 2024 | 25.74 | 26.50 | 25.74 | 26.50 | 26.29 | - |
| 11 jun 2024 | 25.86 | 26.15 | 25.86 | 26.10 | 25.90 | - |
| 10 jun 2024 | 26.21 | 26.40 | 26.20 | 26.20 | 26.00 | - |
| 07 jun 2024 | 25.54 | 26.21 | 25.54 | 26.18 | 25.98 | - |
| 06 jun 2024 | 25.54 | 26.21 | 25.54 | 26.21 | 26.01 | - |
| 05 jun 2024 | 25.29 | 25.91 | 25.29 | 25.80 | 25.60 | - |
| 04 jun 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 24.93 | - |
| 03 jun 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.18 | - |
| 31 may 2024 | 25.42 | 25.70 | 25.42 | 25.70 | 25.50 | - |
| 30 may 2024 | 25.39 | 25.70 | 25.39 | 25.70 | 25.50 | - |
| 29 may 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.16 | - |
| 28 may 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.63 | - |
| 27 may 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.62 | - |
| 24 may 2024 | 25.95 | 26.10 | 25.95 | 26.10 | 25.90 | - |
| 23 may 2024 | 26.23 | 26.40 | 26.23 | 26.30 | 26.09 | - |
| 22 may 2024 | 25.90 | 26.40 | 25.90 | 26.40 | 26.19 | - |
| 21 may 2024 | 25.85 | 26.15 | 25.84 | 26.15 | 25.95 | - |
| 20 may 2024 | 26.04 | 26.35 | 26.04 | 26.10 | 25.90 | - |
| 17 may 2024 | 25.98 | 26.29 | 25.98 | 26.29 | 26.08 | - |
| 16 may 2024 | 25.93 | 26.51 | 25.93 | 26.30 | 26.09 | - |
| 15 may 2024 | 26.75 | 26.75 | 25.90 | 26.30 | 26.09 | - |
| 14 may 2024 | 26.57 | 27.00 | 26.57 | 27.00 | 26.79 | - |
| 13 may 2024 | 26.53 | 26.91 | 26.53 | 26.91 | 26.70 | - |
| 10 may 2024 | 26.39 | 26.76 | 26.39 | 26.75 | 26.54 | - |
| 09 may 2024 | 26.29 | 26.80 | 26.29 | 26.58 | 26.37 | - |
| 08 may 2024 | 26.24 | 26.65 | 26.24 | 26.60 | 26.39 | - |
| 07 may 2024 | 26.06 | 26.60 | 26.06 | 26.55 | 26.34 | - |
| 06 may 2024 | 25.87 | 26.86 | 25.87 | 26.86 | 26.65 | - |
| 03 may 2024 | 25.69 | 26.16 | 25.68 | 26.16 | 25.96 | - |
| 02 may 2024 | 25.60 | 25.75 | 25.58 | 25.65 | 25.45 | - |
| 30 abr 2024 | 25.68 | 26.35 | 25.67 | 26.35 | 26.14 | - |
| 29 abr 2024 | 25.91 | 26.30 | 25.91 | 26.10 | 25.90 | 159 |
| 26 abr 2024 | 25.87 | 26.10 | 25.80 | 26.10 | 25.90 | - |
| 25 abr 2024 | 25.74 | 26.10 | 25.74 | 26.00 | 25.80 | - |
| 24 abr 2024 | 25.78 | 26.05 | 25.77 | 26.05 | 25.85 | - |
| 23 abr 2024 | 25.73 | 26.05 | 25.73 | 25.95 | 25.75 | - |
| 22 abr 2024 | 25.46 | 25.80 | 25.46 | 25.80 | 25.60 | - |
| 19 abr 2024 | 24.91 | 25.65 | 24.91 | 25.65 | 25.45 | - |
| 18 abr 2024 | 24.74 | 25.49 | 24.74 | 25.49 | 25.29 | 200 |
| 17 abr 2024 | 24.84 | 25.15 | 24.84 | 25.15 | 24.95 | - |
| 16 abr 2024 | 25.25 | 25.35 | 25.05 | 25.05 | 24.85 | - |
| 15 abr 2024 | 25.22 | 25.65 | 25.22 | 25.61 | 25.41 | - |
| 12 abr 2024 | 25.20 | 25.64 | 25.20 | 25.51 | 25.31 | - |
| 11 abr 2024 | 25.65 | 25.75 | 25.35 | 25.41 | 25.21 | 860 |
| 10 abr 2024 | 25.42 | 25.83 | 25.42 | 25.83 | 25.63 | - |
| 09 abr 2024 | 25.54 | 26.46 | 25.54 | 26.46 | 26.25 | 118 |
| 08 abr 2024 | 25.63 | 25.81 | 25.63 | 25.80 | 25.60 | - |
| 05 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.46 | - |
| 04 abr 2024 | 25.96 | 26.16 | 25.96 | 26.16 | 25.96 | 276 |
| 03 abr 2024 | 26.05 | 26.22 | 26.05 | 26.22 | 26.02 | - |
| 02 abr 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.65 | - |
| 28 mar 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 26.79 | - |
| 27 mar 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.39 | - |
| 26 mar 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.19 | - |
| 25 mar 2024 | 26.40 | 26.40 | 26.20 | 26.40 | 26.19 | - |
| 22 mar 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 26.19 | - |
| 21 mar 2024 | 24.80 | 26.00 | 24.80 | 26.00 | 25.80 | - |
| 20 mar 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.00 | - |
| 19 mar 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 24.80 | - |
| 18 mar 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.20 | - |
| 15 mar 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.60 | - |
| 14 mar 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.60 | - |
| 13 mar 2024 | 25.00 | 25.80 | 25.00 | 25.60 | 25.40 | - |
| 12 mar 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.20 | - |
| 11 mar 2024 | 25.00 | 25.40 | 25.00 | 25.00 | 24.80 | - |
| 08 mar 2024 | 24.80 | 25.40 | 24.80 | 25.20 | 25.00 | - |
| 07 mar 2024 | 25.20 | 25.80 | 25.20 | 25.60 | 25.40 | - |
| 06 mar 2024 | 25.40 | 26.00 | 25.40 | 25.60 | 25.40 | 25 |
| 05 mar 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.40 | - |
| 04 mar 2024 | 25.00 | 25.60 | 25.00 | 25.20 | 25.00 | 15 |
| 01 mar 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.00 | 120 |
| 29 feb 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.20 | - |
| 28 feb 2024 | 24.80 | 25.60 | 24.80 | 25.20 | 25.00 | 2 |
| 27 feb 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 24.80 | - |
| 26 feb 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.20 | - |
| 23 feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.40 | - |
| 22 feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.40 | - |
| 21 feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.40 | - |
| 20 feb 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.60 | - |
| 19 feb 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.40 | - |
| 16 feb 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.40 | - |
| 15 feb 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.40 | - |
| 14 feb 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.20 | - |
| 13 feb 2024 | 25.40 | 25.80 | 25.40 | 25.60 | 25.40 | - |
| 12 feb 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.60 | - |
| 09 feb 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.80 | - |
| 08 feb 2024 | 24.80 | 26.00 | 24.80 | 25.80 | 25.60 | - |
| *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.