La bourse ferme dans 7 h 17 min

Compass Group PLC (CMPGF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
23,53-0,37 (-1,53 %)
À la clôture : 02:13PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
10 janv. 202323,3123,3123,3123,3123,05-
09 janv. 202323,3123,3123,3123,3123,05-
06 janv. 202322,9023,3122,9023,3123,051 000
05 janv. 202322,6922,6922,6922,6922,43900
04 janv. 202323,6423,6423,0423,0422,781 100
03 janv. 202323,2623,2623,2623,2622,99-
30 déc. 202223,2623,2623,2623,2622,99300
29 déc. 202223,2623,2623,2623,2622,99-
28 déc. 202223,2623,2623,2623,2622,9913 900
27 déc. 202223,6723,6723,6723,6723,40-
23 déc. 202223,6723,6723,6723,6723,40-
22 déc. 202223,6723,6723,6723,6723,40100
21 déc. 202222,6823,6722,6823,6723,401 100
20 déc. 202222,2622,2622,2622,2622,011 600
19 déc. 202223,1123,1123,1123,1122,854 300
16 déc. 202223,4923,4923,4923,4923,22-
15 déc. 202223,4923,4923,4923,4923,22-
14 déc. 202223,7023,7023,4923,4923,22400
13 déc. 202223,4323,4323,4323,4323,17-
12 déc. 202223,4323,4323,4323,4323,17-
09 déc. 202223,4323,4323,4323,4323,17100
08 déc. 202223,5523,6123,5523,6123,343 700
07 déc. 202223,7123,7122,8422,8422,58500
06 déc. 202223,1923,1923,1923,1922,93-
05 déc. 202223,1923,1923,1923,1922,93-
02 déc. 202223,1923,1923,1923,1922,931 100
01 déc. 202222,0822,0822,0822,0821,83-
30 nov. 202222,0822,0822,0822,0821,83-
29 nov. 202222,0822,0822,0822,0821,831 900
28 nov. 202222,6322,6322,6322,6322,371 300
25 nov. 202222,2522,2522,2522,2522,00-
23 nov. 202222,2522,2522,2522,2522,00100
22 nov. 202221,6121,6121,5821,5821,3412 000
21 nov. 202221,0521,0521,0521,0520,81100
18 nov. 202221,8521,8521,8521,8521,60500
17 nov. 202222,2922,2922,2922,2922,04-
16 nov. 202222,0822,2921,4522,2922,041 700
15 nov. 202221,2021,2021,2021,2020,96-
14 nov. 202221,2021,2021,2021,2020,96-
11 nov. 202221,2021,2021,2021,2020,96100
10 nov. 202221,2821,2821,2021,2020,96500
09 nov. 202221,6721,6721,6721,6721,42200
08 nov. 202220,9220,9220,9220,9220,681 600
07 nov. 202221,1721,1721,1721,1720,9312 500
04 nov. 202220,4520,4520,4520,4520,22-
03 nov. 202220,4520,4520,4520,4520,22200
02 nov. 202221,8721,8721,8721,8721,62900
01 nov. 202222,0622,0622,0622,0621,81300
31 oct. 202220,7320,7320,7320,7320,49-
28 oct. 202220,7320,7320,7320,7320,491 200
27 oct. 202221,1321,1321,1321,1320,89-
26 oct. 202220,9221,1320,9221,1320,891 000
25 oct. 202221,1021,1920,6520,6520,421 800
24 oct. 202221,0421,5020,0520,0519,822 400
21 oct. 202220,0320,0320,0320,0319,80-
20 oct. 202220,0320,0320,0320,0319,80-
19 oct. 202220,0320,0320,0320,0319,80100
18 oct. 202220,0520,3620,0520,3620,131 300
17 oct. 202220,5720,5720,5720,5720,3429 600
14 oct. 202219,9319,9319,9319,9319,71200
13 oct. 202220,1920,7819,9319,9319,711 200
12 oct. 202219,6519,6519,6519,6519,438 800
11 oct. 202219,6519,6519,6519,6519,43-
10 oct. 202219,6519,6519,6519,6519,43300
07 oct. 202219,6519,6519,6519,6519,43-
06 oct. 202219,6519,6519,6519,6519,43100
05 oct. 202220,0620,0620,0620,0619,83200
04 oct. 202221,3321,3321,3321,3321,09800
03 oct. 202220,4720,5420,4720,5420,31600
30 sept. 202219,1519,1519,1519,1518,93500
29 sept. 202220,2820,2820,2820,2820,05300
28 sept. 202219,0820,0219,0819,1618,95800
27 sept. 202219,0619,6519,0619,2519,033 700
26 sept. 202219,2619,2619,2619,2619,04900
23 sept. 202219,9020,2419,3920,2420,0117 800
22 sept. 202220,4920,5120,4920,5120,281 500
21 sept. 202220,7720,7720,7720,7720,531 000
20 sept. 202220,8020,8020,5120,5120,281 200
19 sept. 202222,1122,1122,1122,1121,86-
16 sept. 202222,1122,1122,1122,1121,862 800
15 sept. 202221,4621,4621,4621,4621,22200
14 sept. 202222,8422,8422,8422,8422,58-
13 sept. 202222,8422,8422,8422,8422,58200
12 sept. 202220,7220,7220,7220,7220,48-
*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...