CMPGF - Compass Group PLC

Other OTC - Other OTC Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 202328,2628,2627,2127,2127,21500
01 juin 202328,1628,1628,1628,1628,16800
31 mai 202327,4127,4127,4127,4127,41300
30 mai 202327,5027,5027,5027,5027,50200
26 mai 202327,3527,3527,1327,1327,132 800
25 mai 202327,1627,1626,9826,9826,9823 600
24 mai 202327,2427,2427,2427,2427,24100
23 mai 202327,4727,4727,4727,4727,47-
22 mai 202327,4727,4727,4727,4727,47-
19 mai 202327,4727,4727,4727,4727,47-
18 mai 202327,4727,4727,4727,4727,47-
17 mai 202327,4727,4727,4727,4727,47600
16 mai 202327,1127,1127,1127,1127,11-
15 mai 202327,1127,1127,1127,1127,11200
12 mai 202326,6827,1026,5326,5326,5331 500
11 mai 202326,3426,3426,3426,3426,34-
10 mai 202326,3526,3526,3426,3426,34300
09 mai 202326,2826,4426,2826,4426,4411 000
08 mai 202326,9026,9026,9026,9026,90100
05 mai 202325,9825,9825,9825,9825,98-
04 mai 202325,9825,9825,9825,9825,98-
03 mai 202325,9825,9825,9825,9825,98-
02 mai 202325,9825,9825,9825,9825,981 600
01 mai 202326,6426,6426,6426,6426,64500
28 avr. 202326,0426,0426,0426,0426,04-
27 avr. 202326,0426,0426,0426,0426,042 700
26 avr. 202326,0226,0226,0226,0226,02-
25 avr. 202326,0226,0226,0226,0226,02100
24 avr. 202326,0826,0826,0826,0826,08100
21 avr. 202325,6026,0825,6026,0826,085 800
20 avr. 202325,6625,6625,6625,6625,66-
19 avr. 202325,1925,6625,1925,6625,663 200
18 avr. 202325,2325,2325,2325,2325,232 200
17 avr. 202326,0826,0825,6325,6325,63400
14 avr. 202325,5225,5225,5225,5225,52-
13 avr. 202325,5225,5225,5225,5225,52-
12 avr. 202325,2425,5225,2425,5225,523 800
11 avr. 202325,2425,2425,2025,2025,202 600
10 avr. 202325,9525,9525,9525,9525,95-
06 avr. 202325,9525,9525,9525,9525,95200
05 avr. 202325,0325,0325,0325,0325,03-
04 avr. 202325,0325,0325,0325,0325,03-
03 avr. 202325,0325,0325,0325,0325,03-
31 mars 202325,0325,0325,0325,0325,033 300
30 mars 202324,5824,5824,5824,5824,58-
29 mars 202324,5824,5824,5824,5824,58100
28 mars 202324,8024,8024,8024,8024,801 400
27 mars 202324,8024,9524,8024,9524,951 000
24 mars 202324,2524,8424,2524,8424,84500
23 mars 202323,9523,9523,9523,9523,95-
22 mars 202323,9523,9523,9523,9523,95-
21 mars 202323,9523,9523,9523,9523,95100
20 mars 202323,9523,9523,9523,9523,951 200
17 mars 202323,2223,2223,2223,2223,22-
16 mars 202323,3323,3323,2223,2223,22700
15 mars 202322,5722,6322,5722,6322,63300
14 mars 202323,1823,1823,1823,1823,18-
13 mars 202323,1823,1823,1823,1823,18-
10 mars 202323,1823,1823,1823,1823,18-
09 mars 202323,1823,1823,1823,1823,18100
08 mars 202322,9423,1822,4623,1823,1825 300
07 mars 202322,8022,8022,8022,8022,80-
06 mars 202322,8522,8522,8022,8022,801 800
03 mars 202322,7922,7922,7922,7922,79400
02 mars 202323,0023,0023,0023,0023,00-
01 mars 202323,0023,0223,0023,0023,003 300
28 févr. 202323,3323,3323,2523,2523,255 000
27 févr. 202323,2923,2923,2923,2923,29800
24 févr. 202323,4223,4223,4223,4223,42-
23 févr. 202323,4223,4223,4223,4223,42-
22 févr. 202323,6423,6423,4223,4223,4273 800
21 févr. 202323,5423,5423,5423,5423,54200
17 févr. 202323,5223,5223,5223,5223,52100
16 févr. 202322,9522,9522,9522,9522,95-
15 févr. 202323,4323,4322,9522,9522,9513 800
14 févr. 202323,3823,3823,3823,3823,38-
13 févr. 202323,3823,3823,3823,3823,382 900
10 févr. 202323,3823,3823,3823,3823,38100
09 févr. 202323,1123,1123,1123,1123,111 600
08 févr. 202322,7722,7722,7722,7722,77100
07 févr. 202323,5623,5623,5623,5623,56-
06 févr. 202323,1523,5623,0323,5623,567 500
03 févr. 202323,7423,7423,2923,2923,29600
02 févr. 202323,2923,3023,2923,3023,30300
01 févr. 202323,9923,9923,4023,5323,537 500
31 janv. 202323,7323,9023,7323,9023,902 500
30 janv. 202323,8923,8923,8923,8923,89-
27 janv. 202323,8923,8923,8923,8923,89700
26 janv. 202324,1024,1024,1024,1024,10-
25 janv. 202324,1024,1024,1024,1024,10-
24 janv. 202324,1024,1024,1024,1024,101 300
23 janv. 202323,9623,9623,5623,5623,561 500
20 janv. 202323,2723,2723,2723,2723,27200
19 janv. 202324,0024,0024,0024,0024,00-
19 janv. 20230.273 Dividende
18 janv. 202324,0024,0024,0024,0023,73100
17 janv. 202323,7823,7823,7823,7823,51300
13 janv. 202323,7823,7823,7823,7823,51200
12 janv. 202323,0323,0323,0323,0322,77-
11 janv. 202323,0323,0323,0323,0322,77100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...