Mercados españoles abiertos en 6 hrs 28 min

Compass Minerals International, Inc. (CMP)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,20+0,45 (+3,53%)
Al cierre: 04:00PM EDT
13,30 +0,10 (+0,76%)
Después del cierre: 06:20PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202412,9413,3212,8013,2013,20646.665
03 may 202413,1013,3712,4112,7512,75715.800
02 may 202412,2512,8012,0212,7112,71984.100
01 may 202412,5112,7712,0812,1512,15536.400
30 abr 202413,0413,1012,4412,4512,45655.400
29 abr 202413,1513,6813,1113,3413,34587.400
26 abr 202413,7313,8512,9613,0413,04954.700
25 abr 202412,5212,7111,8512,6212,62709.800
24 abr 202413,1813,2712,7612,7812,78780.100
23 abr 202413,1213,5713,0213,2113,21610.500
22 abr 202413,3413,5513,0313,2413,24487.600
19 abr 202413,4313,8813,4013,4613,46398.100
18 abr 202413,3813,8913,1713,6013,60401.300
17 abr 202413,7013,9713,3113,3313,33419.000
16 abr 202413,5413,6813,1013,6013,60512.400
15 abr 202414,3714,5413,6213,7213,72528.200
12 abr 202414,5015,0714,1114,3014,30488.100
11 abr 202414,1914,5413,9214,4814,48492.300
10 abr 202414,2614,2713,7814,0314,03721.500
09 abr 202413,9414,8713,9014,8514,85671.400
08 abr 202414,4914,6413,5413,9613,96939.700
05 abr 202414,2114,4314,0914,2614,26423.800
04 abr 202414,3514,5514,0914,2914,29507.900
03 abr 202414,4114,7514,1514,2914,29506.800
02 abr 202415,3715,4214,5014,6614,66527.100
01 abr 202415,8915,8915,0415,5615,56671.900
28 mar 202415,6216,0815,4515,7415,74854.900
27 mar 202413,7515,5213,6615,5115,511.597.100
26 mar 202414,6114,7013,6013,6913,691.915.300
25 mar 202416,3116,6914,1514,5514,553.829.600
22 mar 202417,5017,6917,3117,5517,55430.200
21 mar 202417,8117,9917,2517,8017,80611.100
20 mar 202417,2518,0617,1717,6417,64887.400
19 mar 202417,7818,1617,3117,3817,381.141.600
18 mar 202418,8519,0217,8617,9817,981.066.200
15 mar 202419,0919,8618,7718,8018,801.461.500
14 mar 202420,0020,2418,6919,1219,12908.400
13 mar 202420,8521,4820,2520,2520,25362.900
12 mar 202421,0821,2020,7320,8820,88318.900
11 mar 202420,8121,4720,8121,0721,07516.300
08 mar 202422,1922,4520,8820,8920,89524.900
08 mar 20240.15 Dividendo
07 mar 202422,1623,0022,0422,0721,92624.500
06 mar 202421,5121,8921,1721,8921,74397.300
05 mar 202422,1922,2520,7321,1120,97848.000
04 mar 202422,9023,3722,4722,6122,46780.000
01 mar 202423,0023,5922,5623,5723,41364.400
29 feb 202422,5122,8722,2622,8022,65328.200
28 feb 202422,2522,7522,0322,0421,89335.200
27 feb 202422,0822,5522,0322,4322,28303.500
26 feb 202421,8622,3521,5421,7921,64261.100
23 feb 202421,1222,1720,9422,0421,89274.300
22 feb 202421,4721,5821,0521,1320,99432.900
21 feb 202422,5022,6521,4421,6021,45274.800
20 feb 202422,2522,8322,0222,5922,44473.100
16 feb 202422,6923,1722,4322,6922,54492.600
15 feb 202421,7522,8321,7522,7522,60524.500
14 feb 202420,9221,5720,7721,5021,35446.500
13 feb 202422,0522,1320,5820,6820,54940.100
12 feb 202420,6023,1920,5822,7822,63970.900
09 feb 202421,3021,5620,6320,7020,561.080.700
08 feb 202421,1521,9119,0021,2521,112.045.600
07 feb 202422,5422,8022,3922,5622,41503.500
06 feb 202422,1223,0422,1222,4322,28576.900
05 feb 202422,5322,7122,1022,2822,13511.700
02 feb 202422,6223,1622,4023,0122,85372.400
01 feb 202422,6023,1322,3722,9722,81598.900
31 ene 202423,5223,7122,4522,4922,34639.800
30 ene 202423,5823,9923,3823,5023,34779.300
29 ene 202422,9923,7722,7823,7323,57357.200
26 ene 202422,3623,2422,3623,0422,88510.500
25 ene 202421,9222,1021,5722,1021,95351.500
24 ene 202421,9721,9821,2521,5921,44440.600
23 ene 202421,3121,4120,7621,1921,05418.900
22 ene 202421,0521,3020,7520,8320,69693.100
19 ene 202421,0221,2920,3321,1621,02775.600
18 ene 202420,0620,9519,9220,8820,74983.100
17 ene 202419,0219,8818,8819,7919,661.007.600
16 ene 202420,0520,2019,2019,4719,34723.600
12 ene 202420,3020,6720,0220,4520,31469.500
11 ene 202420,4420,4419,9019,9919,85526.600
10 ene 202420,3520,8120,0020,6120,47659.700
09 ene 202421,5121,5120,5020,5520,41806.800
08 ene 202422,4222,4821,5821,8421,69811.600
05 ene 202423,0023,2022,4022,5422,39626.500
04 ene 202424,2224,4023,3023,3023,14607.000
03 ene 202424,3025,0223,9124,1023,94901.000
02 ene 202425,1225,5224,7824,9124,74474.300
29 dic 202325,9526,0325,2625,3225,15329.800
28 dic 202326,1326,3925,9926,1225,94280.200
27 dic 202326,7026,7926,2426,3226,14236.400
26 dic 202326,4026,9026,1026,6926,51320.200
22 dic 202326,5926,9426,2326,3726,19308.600
21 dic 202326,3226,6026,0226,4426,26511.000
20 dic 202326,2326,8025,7825,9025,72473.000
19 dic 202326,7227,1025,6726,3526,17620.100
18 dic 202326,2626,8226,0026,4426,26526.100
15 dic 202325,9426,3125,7026,1625,981.111.800
14 dic 202325,3727,2525,1925,8425,66694.000
13 dic 202323,8824,7423,2524,7024,53608.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...