Mercados españoles abiertos en 38 mins

Compass Group PLC (CPG.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
2.238,00+8,00 (+0,36%)
Al cierre: 04:39PM BST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20242229,002238,002218,002238,002238,002.174.721
23 abr 20242242,002253,002217,002230,002230,002.021.036
22 abr 20242217,002241,002208,002231,002231,002.584.291
19 abr 20242167,002203,002166,002203,002203,003.976.388
18 abr 20242157,002175,002149,002169,002169,008.084.431
17 abr 20242130,002153,002117,022140,002140,005.653.434
16 abr 20242152,002161,002136,002142,002142,003.074.940
15 abr 20242175,002198,022163,002174,002174,002.937.449
12 abr 20242186,002195,022174,002182,002182,002.785.732
11 abr 20242217,002217,002168,342177,002177,007.597.669
10 abr 20242204,002222,002195,002219,002219,004.325.910
09 abr 20242207,002221,002190,002199,002199,002.800.123
08 abr 20242215,002221,002201,002214,002214,003.128.498
05 abr 20242199,002225,002188,002221,002221,004.406.528
04 abr 20242241,002241,962220,002221,002221,005.962.486
03 abr 20242249,002253,002232,002249,002249,005.579.541
02 abr 20242318,002331,002253,002253,002253,004.687.565
28 mar 20242302,002325,502292,002323,002323,003.724.880
27 mar 20242288,002304,002285,002304,002304,002.193.444
26 mar 20242256,002288,002256,002286,002286,002.559.548
25 mar 20242261,002275,002242,002259,002259,003.533.640
22 mar 20242250,002275,002244,002266,002266,005.533.693
21 mar 20242173,002245,002163,002242,002242,006.386.569
20 mar 20242144,002170,402142,002155,002155,006.257.065
19 mar 20242169,002171,002135,492152,002152,004.560.184
18 mar 20242204,002206,022165,002171,002171,0011.908.911
15 mar 20242199,002218,002187,512202,002202,0012.869.234
14 mar 20242194,002210,002182,002207,002207,004.667.779
13 mar 20242188,002199,002150,002197,002197,004.151.441
12 mar 20242150,002178,002141,002177,002177,004.570.753
11 mar 20242150,002165,002134,002134,002134,003.873.508
08 mar 20242155,002177,002146,002153,002153,003.499.693
07 mar 20242190,002202,002152,002152,002152,005.968.039
06 mar 20242196,002201,002185,002187,002187,003.687.058
05 mar 20242162,002200,462155,002193,002193,002.368.269
04 mar 20242178,002194,002164,002165,002165,002.946.494
01 mar 20242185,002191,002165,002167,002167,005.844.027
29 feb 20242168,002184,002162,002170,002170,008.169.428
28 feb 20242162,002168,002145,002165,002165,004.710.749
27 feb 20242166,002169,002148,002157,002157,004.794.438
26 feb 20242182,002192,002171,002171,002171,004.923.225
23 feb 20242187,002205,402176,002181,002181,002.340.894
22 feb 20242204,002209,002190,002203,002203,002.340.843
21 feb 20242206,002208,002187,002201,002201,001.878.583
20 feb 20242193,002215,002189,002207,002207,002.258.234
19 feb 20242187,002198,002173,032191,002191,001.301.601
16 feb 20242193,002204,002184,562191,002191,002.476.066
15 feb 20242203,002205,002186,002188,002188,002.496.629
14 feb 20242188,002201,002176,002186,002186,002.518.293
13 feb 20242192,002202,002178,002185,002185,003.620.585
12 feb 20242235,002240,002200,002200,002200,002.451.243
09 feb 20242213,002244,002209,002227,002227,005.732.247
08 feb 20242201,002234,002192,002211,002211,004.692.342
07 feb 20242168,002176,002138,002150,002150,005.404.230
06 feb 20242160,002168,002135,002168,002168,005.880.882
05 feb 20242139,002156,002135,002152,002152,005.286.832
02 feb 20242152,002156,002123,002132,002132,002.899.685
01 feb 20242179,002186,002143,002143,002143,006.017.930
31 ene 20242186,002200,252178,002178,002178,003.898.797
30 ene 20242158,002186,002149,002181,002181,005.353.348
29 ene 20242157,002174,002146,002150,002150,003.624.231
26 ene 20242143,002167,002137,002147,002147,002.578.837
25 ene 20242123,002153,412118,002144,002144,002.504.283
24 ene 20242108,002128,002095,002120,002120,004.261.904
23 ene 20242119,002145,002109,002109,002109,002.970.431
22 ene 20242170,002182,002161,692165,002165,003.242.697
19 ene 20242181,002195,002164,002170,002170,004.717.673
18 ene 20242155,002179,002143,002175,002175,008.442.374
18 ene 202428.1 Dividendo
17 ene 20242212,002213,002181,002192,002163,902.046.148
16 ene 20242185,002225,002178,002220,002191,547.556.980
15 ene 20242197,702202,002175,002190,002161,933.760.646
12 ene 20242190,002199,002172,002178,002150,082.140.869
11 ene 20242190,002202,002178,002184,002156,004.316.284
10 ene 20242178,002190,002164,002184,002156,003.491.015
09 ene 20242162,002174,002155,002173,002145,143.749.496
08 ene 20242135,002157,002133,002157,002129,358.565.029
05 ene 20242125,002137,002114,002135,002107,632.986.969
04 ene 20242136,002146,002115,002133,002105,662.182.865
03 ene 20242145,002153,002126,502142,002114,546.126.051
02 ene 20242151,002164,002135,002137,002109,602.046.982
29 dic 20232148,002155,002143,002146,002118,49900.864
28 dic 20232135,002149,002133,002144,002116,521.508.090
27 dic 20232125,002145,002107,002135,002107,631.625.228
22 dic 20232111,002128,002107,002120,002092,82704.151
21 dic 20232115,002131,002111,002115,002087,892.069.277
20 dic 20232094,002127,002084,002121,002093,812.789.447
19 dic 20232087,002097,002069,002084,002057,283.158.460
18 dic 20232088,002106,002075,002087,002060,251.699.286
15 dic 20232118,002122,002074,002093,002066,178.847.831
14 dic 20232138,002156,002099,002115,002087,895.503.229
13 dic 20232084,002113,002062,002108,002080,983.925.272
12 dic 20232066,002098,432063,462075,002048,403.067.559
11 dic 20232064,002065,002045,002065,002038,532.356.070
08 dic 20232076,002076,002053,002062,002035,574.581.233
07 dic 20232037,002075,002037,002072,002045,443.296.814
06 dic 20232052,002063,002037,002042,002015,8217.330.002
05 dic 20232030,002050,002019,002050,002023,722.637.773
04 dic 20232023,002053,002018,002047,002020,763.853.667
01 dic 20232011,002028,002009,002026,002000,031.711.654
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...