CPG.L - Compass Group PLC

LSE - LSE Precio demorado. Divisa en GBp
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 abr. 20201.097,501.121,001.063,831.100,001.100,009.135.194
02 abr. 20201.167,501.201,501.090,501.100,001.100,009.293.789
01 abr. 20201.214,001.240,001.161,001.161,001.161,005.630.450
31 mar. 20201.208,501.282,951.150,001.264,001.264,0010.734.246
30 mar. 20201.216,001.236,501.150,001.190,501.190,505.829.132
27 mar. 20201.205,001.244,001.149,501.202,001.202,0011.458.538
26 mar. 20201.097,001.242,001.093,001.242,001.242,008.795.016
25 mar. 20201.074,001.142,501.028,001.119,001.119,0012.718.484
24 mar. 20201.041,501.107,34991,201.060,001.060,0016.099.972
23 mar. 20201.064,501.107,00982,201.002,001.002,0015.535.206
20 mar. 20201.080,501.153,501.071,001.109,501.109,5014.348.973
19 mar. 20201.010,001.059,50922,401.055,001.055,0015.597.005
18 mar. 20201.026,001.064,50945,401.015,001.015,009.977.592
17 mar. 20201.110,001.110,00865,801.074,001.074,0023.743.746
16 mar. 20201.071,001.144,001.002,001.121,501.121,5010.565.993
13 mar. 20201.272,001.289,001.176,431.189,501.189,5012.091.246
12 mar. 20201.200,001.301,001.200,001.241,001.241,008.091.428
11 mar. 20201.459,001.475,501.364,001.364,001.364,008.996.855
10 mar. 20201.493,001.531,701.423,001.438,501.438,508.502.134
09 mar. 20201.466,501.543,501.464,001.477,001.477,005.653.826
06 mar. 20201.576,501.597,501.517,001.582,501.582,509.832.738
05 mar. 20201.661,501.669,001.605,001.620,501.620,506.196.844
04 mar. 20201.715,501.715,501.642,001.657,001.657,0015.361.010
03 mar. 20201.722,001.742,501.706,501.713,001.713,004.618.268
02 mar. 20201.760,001.765,501.669,001.700,501.700,508.069.992
28 feb. 20201.689,001.726,501.643,501.710,501.710,509.254.053
27 feb. 20201.820,001.820,001.773,501.773,501.773,506.252.541
26 feb. 20201.853,001.859,501.791,001.835,501.835,505.120.000
25 feb. 20201.896,501.915,001.870,501.870,501.870,503.082.634
24 feb. 20201.926,001.926,001.875,501.890,501.890,503.228.167
21 feb. 20201.949,001.965,501.943,501.953,001.953,002.813.630
20 feb. 20201.960,501.964,001.944,001.948,501.948,502.058.716
19 feb. 20201.948,501.963,001.938,501.949,501.949,502.582.271
18 feb. 20201.936,501.954,001.930,501.945,001.945,004.000.079
17 feb. 20201.952,001.957,501.936,001.944,501.944,501.248.843
14 feb. 20201.958,001.959,501.937,501.941,001.941,001.862.997
13 feb. 20201.972,001.973,501.942,501.947,501.947,501.965.939
12 feb. 20201.968,501.975,501.944,111.970,501.970,502.528.908
11 feb. 20201.991,501.995,501.967,001.967,001.967,003.692.389
10 feb. 20201.946,501.990,001.945,001.990,001.990,002.752.295
07 feb. 20201.960,001.968,001.944,111.951,001.951,001.762.427
06 feb. 20201.954,001.971,001.932,001.958,001.958,004.178.837
05 feb. 20201.892,501.922,501.892,501.906,501.906,506.105.070
04 feb. 20201.896,001.899,501.867,501.891,001.891,002.916.035
03 feb. 20201.885,001.909,501.885,001.887,001.887,002.583.217
31 ene. 20201.904,501.904,501.870,501.877,001.877,003.869.089
30 ene. 20201.928,501.954,501.895,001.899,501.899,502.449.897
29 ene. 20201.936,501.943,501.922,501.936,501.936,501.705.144
28 ene. 20201.910,001.938,501.892,001.937,501.937,502.389.410
27 ene. 20201.913,001.919,501.883,501.899,501.899,503.301.490
24 ene. 20201.905,501.943,001.902,361.927,001.927,002.397.783
23 ene. 20201.905,501.912,501.876,001.887,001.887,002.623.201
22 ene. 20201.932,501.945,501.912,501.912,501.912,501.950.023
21 ene. 20201.929,001.950,001.921,501.936,501.936,502.557.312
20 ene. 20201.939,001.946,501.931,001.935,001.935,001.228.928
17 ene. 20201.934,001.950,501.929,001.936,501.936,502.494.393
16 ene. 20201.951,001.964,501.921,001.926,001.926,002.890.629
16 ene. 202026.9 Dividendo
15 ene. 20201.960,001.977,251.957,001.971,501.944,603.774.578
14 ene. 20201.934,001.959,501.926,001.956,001.929,313.173.605
13 ene. 20201.915,501.944,501.909,701.930,001.903,672.209.477
10 ene. 20201.916,501.925,501.909,001.912,501.886,412.863.401
09 ene. 20201.905,001.919,001.895,501.910,001.883,942.645.728
08 ene. 20201.854,001.900,501.854,001.897,501.871,612.364.185
07 ene. 20201.857,501.873,511.851,501.861,001.835,612.559.579
06 ene. 20201.870,501.879,501.850,501.859,001.833,642.213.743
03 ene. 20201.902,001.902,001.883,001.890,001.864,211.646.640
02 ene. 20201.885,001.907,001.885,001.903,001.877,031.586.942
31 dic. 20191.905,001.906,501.889,001.890,001.864,21624.718
30 dic. 20191.900,001.917,641.896,501.905,001.879,012.130.653
27 dic. 20191.920,501.928,501.898,501.903,501.877,531.539.083
24 dic. 20191.907,501.918,501.894,001.918,501.892,32270.551
23 dic. 20191.901,501.915,501.890,001.906,001.879,992.334.859
20 dic. 20191.878,501.906,501.872,721.897,501.871,617.664.215
19 dic. 20191.874,501.876,001.862,001.869,001.843,508.481.663
18 dic. 20191.868,001.897,501.868,001.875,001.849,424.716.065
17 dic. 20191.867,001.881,731.855,001.869,001.843,503.593.503
16 dic. 20191.834,001.889,501.832,501.861,001.835,614.136.785
13 dic. 20191.800,001.852,001.783,001.838,501.813,416.150.269
12 dic. 20191.831,001.860,501.826,501.826,501.801,582.603.464
11 dic. 20191.831,001.845,501.820,501.836,501.811,444.613.750
10 dic. 20191.820,501.832,501.808,501.830,001.805,033.977.691
09 dic. 20191.854,001.855,001.827,001.827,501.802,565.285.066
06 dic. 20191.830,501.864,751.823,001.854,001.828,703.017.125
05 dic. 20191.838,501.841,841.818,501.821,501.796,652.635.683
04 dic. 20191.844,501.847,001.818,501.843,501.818,352.671.677
03 dic. 20191.886,501.897,501.845,501.850,001.824,763.198.216
02 dic. 20191.896,001.914,451.878,501.886,501.860,763.930.201
29 nov. 20191.871,001.918,001.870,001.894,501.868,653.233.756
28 nov. 20191.866,001.980,501.851,001.882,501.856,812.769.365
27 nov. 20191.905,001.917,001.865,001.875,501.849,916.103.116
26 nov. 20191.990,502.006,001.910,001.915,501.889,369.315.554
25 nov. 20192.030,002.076,002.030,002.071,002.042,742.438.950
22 nov. 20192.002,002.054,002.002,002.033,002.005,262.629.221
21 nov. 20192.004,002.011,001.990,502.005,001.977,643.455.242
20 nov. 20192.023,002.039,001.990,002.003,001.975,673.088.682
19 nov. 20192.022,002.052,002.020,212.025,001.997,372.373.033
18 nov. 20192.009,002.030,001.988,502.015,001.987,512.069.551
15 nov. 20192.046,002.046,002.001,002.010,001.982,571.964.682
14 nov. 20192.063,002.069,002.002,002.031,002.003,292.429.209
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines