|
 COMPASS GROUP - [Ticker: CPG.L] |     | | Última Transacción | 1.675,000 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +4,500 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1.700,000 | Mínimo | 1.666,000 | | Volumen | 1.303.505 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 1.500,000 x 346.900 - 1.662,000 x 34.100 | Yield | | | Cierre Anterior | 1.670,500 | PER | 0,00% | | Apertura | 1.673,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CPG.L desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 932,79 | 1.320.334 | 995,61 | 919,58 | 971,54 | 00:00:00 | | 2000-01-05 | 928,68 | 1.225.774 | 939,25 | 912,25 | 920,47 | 00:00:00 | | 2000-01-06 | 971,54 | 2.614.003 | 977,41 | 916,94 | 927,51 | 00:00:00 | | 2000-01-07 | 968,60 | 2.098.490 | 986,21 | 965,08 | 968,60 | 00:00:00 | | 2000-01-10 | 983,86 | 1.098.602 | 990,32 | 972,12 | 980,34 | 00:00:00 | | 2000-01-11 | 985,63 | 3.580.471 | 1.007,35 | 968,60 | 989,74 | 00:00:00 | | 2000-01-12 | 992,67 | 4.409.419 | 997,95 | 962,73 | 962,73 | 00:00:00 | | 2000-01-13 | 941,01 | 2.071.385 | 993,26 | 935,73 | 992,08 | 00:00:00 | | 2000-01-14 | 936,90 | 3.222.843 | 946,29 | 919,29 | 935,73 | 00:00:00 | | 2000-01-17 | 929,27 | 1.770.795 | 941,01 | 922,81 | 934,65 | 00:00:00 | | 2000-01-18 | 901,68 | 3.383.122 | 932,79 | 895,81 | 930,44 | 00:00:00 | | 2000-01-19 | 879,96 | 2.072.516 | 898,16 | 851,20 | 898,16 | 00:00:00 | | 2000-01-20 | 859,41 | 3.072.132 | 878,79 | 835,93 | 863,52 | 00:00:00 | | 2000-01-21 | 886,42 | 2.524.139 | 906,38 | 859,41 | 882,90 | 00:00:00 | | 2000-01-24 | 922,81 | 1.694.852 | 944,53 | 862,94 | 902,86 | 00:00:00 | | 2000-01-25 | 904,62 | 2.761.403 | 927,51 | 886,12 | 908,72 | 00:00:00 | | 2000-01-26 | 960,97 | 3.674.233 | 973,30 | 905,20 | 906,38 | 00:00:00 | | 2000-01-27 | 937,49 | 1.943.929 | 973,30 | 905,20 | 943,95 | 00:00:00 | | 2000-01-28 | 896,98 | 1.989.453 | 963,91 | 862,94 | 963,91 | 00:00:00 | | 2000-01-31 | 897,57 | 1.670.323 | 927,51 | 889,94 | 911,07 | 00:00:00 | | 2000-02-01 | 908,14 | 3.270.432 | 921,64 | 864,11 | 901,09 | 00:00:00 | | 2000-02-02 | 868,22 | 2.510.210 | 911,07 | 860,00 | 911,07 | 00:00:00 | | 2000-02-03 | 849,43 | 2.050.635 | 878,20 | 848,26 | 870,86 | 00:00:00 | | 2000-02-04 | 864,70 | 2.369.431 | 880,55 | 833,58 | 868,81 | 00:00:00 | | 2000-02-07 | 888,77 | 1.814.431 | 913,42 | 860,59 | 866,46 | 00:00:00 | | 2000-02-08 | 815,39 | 3.611.945 | 888,77 | 805,41 | 888,77 | 00:00:00 | | 2000-02-09 | 869,98 | 5.258.289 | 892,29 | 815,39 | 815,39 | 00:00:00 | | 2000-02-10 | 869,98 | 1.768.970 | 880,55 | 863,52 | 864,11 | 00:00:00 | | 2000-02-11 | 827,72 | 5.903.200 | 869,39 | 811,28 | 864,11 | 00:00:00 | | 2000-02-14 | 824,19 | 1.032.814 | 833,58 | 814,21 | 830,97 | 00:00:00 | | 2000-02-15 | 805,99 | 2.199.296 | 851,20 | 798,36 | 820,67 | 00:00:00 | | 2000-02-16 | 801,30 | 2.930.828 | 832,45 | 783,69 | 826,54 | 00:00:00 | | 2000-02-17 | 822,43 | 4.307.148 | 842,98 | 797,42 | 797,42 | 00:00:00 | | 2000-02-18 | 828,89 | 3.169.206 | 854,72 | 824,19 | 845,33 | 00:00:00 | | 2000-02-21 | 829,48 | 3.471.860 | 857,07 | 811,86 | 837,98 | 00:00:00 | | 2000-02-22 | 807,76 | 1.826.389 | 853,54 | 803,06 | 815,97 | 00:00:00 | | 2000-02-23 | 851,78 | 2.507.938 | 856,48 | 820,67 | 830,36 | 00:00:00 | | 2000-02-24 | 882,31 | 2.522.296 | 884,66 | 851,20 | 854,72 | 00:00:00 | | 2000-02-25 | 874,68 | 2.340.889 | 891,70 | 839,46 | 877,62 | 00:00:00 | | 2000-02-28 | 850,02 | 814.349 | 877,61 | 837,11 | 847,67 | 00:00:00 | | 2000-02-29 | 888,18 | 1.304.743 | 894,05 | 845,91 | 858,24 | 00:00:00 | | 2000-03-01 | 930,44 | 1.638.689 | 936,90 | 880,55 | 880,55 | 00:00:00 | | 2000-03-02 | 877,61 | 2.304.067 | 923,99 | 868,81 | 880,55 | 00:00:00 | | 2000-03-03 | 839,46 | 3.747.096 | 873,50 | 830,06 | 868,81 | 00:00:00 | | 2000-03-06 | 867,05 | 2.168.531 | 879,37 | 824,19 | 836,52 | 00:00:00 | | 2000-03-07 | 900,51 | 3.697.224 | 905,20 | 862,94 | 880,55 | 00:00:00 | | 2000-03-08 | 886,42 | 1.457.051 | 905,20 | 842,98 | 894,64 | 00:00:00 | | 2000-03-09 | 880,55 | 2.304.462 | 915,77 | 871,15 | 892,29 | 00:00:00 | | 2000-03-10 | 905,20 | 2.167.301 | 912,83 | 857,07 | 885,07 | 00:00:00 | | 2000-03-13 | 908,14 | 715.120 | 921,64 | 857,07 | 895,81 | 00:00:00 | | 2000-03-14 | 898,16 | 752.960 | 909,31 | 857,07 | 857,07 | 00:00:00 | | 2000-03-15 | 915,77 | 1.406.523 | 923,40 | 868,81 | 868,81 | 00:00:00 | | 2000-03-16 | 918,12 | 1.726.373 | 931,03 | 894,64 | 898,25 | 00:00:00 | | 2000-03-17 | 874,68 | 973.248 | 931,91 | 857,07 | 922,81 | 00:00:00 | | 2000-03-20 | 905,20 | 1.165.852 | 919,29 | 885,24 | 891,72 | 00:00:00 | | 2000-03-21 | 937,49 | 3.633.302 | 954,51 | 906,08 | 906,08 | 00:00:00 | | 2000-03-22 | 980,34 | 4.835.681 | 988,56 | 939,25 | 961,56 | 00:00:00 | | 2000-03-23 | 1.030,83 | 7.159.423 | 1.041,98 | 971,24 | 971,24 | 00:00:00 | | 2000-03-24 | 1.018,50 | 7.386.881 | 1.039,63 | 953,34 | 1.026,72 | 00:00:00 | | 2000-03-27 | 1.004,41 | 1.512.766 | 1.020,26 | 953,34 | 1.014,85 | 00:00:00 | | 2000-03-28 | 997,95 | 1.532.393 | 1.015,57 | 986,21 | 997,95 | 00:00:00 | | 2000-03-29 | 978,00 | 1.415.757 | 993,26 | 918,70 | 918,70 | 00:00:00 | | 2000-03-30 | 957,45 | 936.223 | 979,17 | 954,51 | 978,00 | 00:00:00 | | 2000-03-31 | 960,38 | 2.372.386 | 975,65 | 949,82 | 953,34 | 00:00:00 | | 2000-04-03 | 978,58 | 1.953.429 | 1.012,63 | 939,25 | 960,38 | 00:00:00 | | 2000-04-04 | 1.011,46 | 1.814.483 | 1.027,31 | 927,51 | 927,51 | 00:00:00 | | 2000-04-05 | 1.010,28 | 479.516 | 1.011,46 | 927,51 | 927,51 | 00:00:00 | | 2000-04-06 | 998,54 | 3.742.582 | 1.021,43 | 996,78 | 1.015,15 | 00:00:00 | | 2000-04-07 | 973,30 | 1.881.821 | 1.002,14 | 947,47 | 1.002,14 | 00:00:00 | | 2000-04-10 | 1.011,46 | 1.704.427 | 1.013,22 | 960,38 | 975,65 | 00:00:00 | | 2000-04-11 | 1.003,24 | 1.159.904 | 1.014,39 | 975,65 | 1.009,69 | 00:00:00 | | 2000-04-12 | 978,00 | 984.951 | 1.015,57 | 968,60 | 1.000,79 | 00:00:00 | | 2000-04-13 | 975,65 | 3.081.352 | 1.005,88 | 974,47 | 980,34 | 00:00:00 | | 2000-04-14 | 1.015,57 | 3.782.768 | 1.022,02 | 965,08 | 974,47 | 00:00:00 | | 2000-04-17 | 1.007,93 | 2.473.732 | 1.019,09 | 950,99 | 983,23 | 00:00:00 | | 2000-04-18 | 1.024,37 | 1.723.686 | 1.032,59 | 994,43 | 995,61 | 00:00:00 | | 2000-04-19 | 1.048,44 | 4.275.311 | 1.056,66 | 1.023,20 | 1.034,35 | 00:00:00 | | 2000-04-20 | 1.063,70 | 3.225.863 | 1.071,92 | 1.033,18 | 1.068,40 | 00:00:00 | | 2000-04-21 | 1.063,70 | 0 | 1.063,70 | 1.063,70 | 1.063,70 | 00:00:00 | | 2000-04-24 | 1.063,70 | 0 | 1.063,70 | 1.063,70 | 1.063,70 | 00:00:00 | | 2000-04-25 | 1.046,09 | 2.270.953 | 1.066,05 | 1.033,18 | 1.060,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
