Mercado fechado

Compass Group PLC (CPG.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
2.232,00-6,00 (-0,27%)
No fechamento: 04:46PM BST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 20240,000,000,002.232,002.232,008.000
24 de abr. de 20242.229,002.238,002.218,002.238,002.238,002.174.721
23 de abr. de 20242.242,002.253,002.217,002.230,002.230,002.021.036
22 de abr. de 20242.217,002.241,002.208,002.231,002.231,002.584.291
19 de abr. de 20242.167,002.203,002.166,002.203,002.203,003.976.388
18 de abr. de 20242.157,002.175,002.149,002.169,002.169,008.084.431
17 de abr. de 20242.130,002.153,002.117,022.140,002.140,005.653.434
16 de abr. de 20242.152,002.161,002.136,002.142,002.142,003.074.940
15 de abr. de 20242.175,002.198,022.163,002.174,002.174,002.937.449
12 de abr. de 20242.186,002.195,022.174,002.182,002.182,002.785.732
11 de abr. de 20242.217,002.217,002.168,342.177,002.177,007.597.669
10 de abr. de 20242.204,002.222,002.195,002.219,002.219,004.325.910
09 de abr. de 20242.207,002.221,002.190,002.199,002.199,002.800.123
08 de abr. de 20242.215,002.221,002.201,002.214,002.214,003.128.498
05 de abr. de 20242.199,002.225,002.188,002.221,002.221,004.406.528
04 de abr. de 20242.241,002.241,962.220,002.221,002.221,005.962.486
03 de abr. de 20242.249,002.253,002.232,002.249,002.249,005.579.541
02 de abr. de 20242.318,002.331,002.253,002.253,002.253,004.687.565
28 de mar. de 20242.302,002.325,502.292,002.323,002.323,003.724.880
27 de mar. de 20242.288,002.304,002.285,002.304,002.304,002.193.444
26 de mar. de 20242.256,002.288,002.256,002.286,002.286,002.559.548
25 de mar. de 20242.261,002.275,002.242,002.259,002.259,003.533.640
22 de mar. de 20242.250,002.275,002.244,002.266,002.266,005.533.693
21 de mar. de 20242.173,002.245,002.163,002.242,002.242,006.386.569
20 de mar. de 20242.144,002.170,402.142,002.155,002.155,006.257.065
19 de mar. de 20242.169,002.171,002.135,492.152,002.152,004.560.184
18 de mar. de 20242.204,002.206,022.165,002.171,002.171,0011.908.911
15 de mar. de 20242.199,002.218,002.187,512.202,002.202,0012.869.234
14 de mar. de 20242.194,002.210,002.182,002.207,002.207,004.667.779
13 de mar. de 20242.188,002.199,002.150,002.197,002.197,004.151.441
12 de mar. de 20242.150,002.178,002.141,002.177,002.177,004.570.753
11 de mar. de 20242.150,002.165,002.134,002.134,002.134,003.873.508
08 de mar. de 20242.155,002.177,002.146,002.153,002.153,003.499.693
07 de mar. de 20242.190,002.202,002.152,002.152,002.152,005.968.039
06 de mar. de 20242.196,002.201,002.185,002.187,002.187,003.687.058
05 de mar. de 20242.162,002.200,462.155,002.193,002.193,002.368.269
04 de mar. de 20242.178,002.194,002.164,002.165,002.165,002.946.494
01 de mar. de 20242.185,002.191,002.165,002.167,002.167,005.844.027
29 de fev. de 20242.168,002.184,002.162,002.170,002.170,008.169.428
28 de fev. de 20242.162,002.168,002.145,002.165,002.165,004.710.749
27 de fev. de 20242.166,002.169,002.148,002.157,002.157,004.794.438
26 de fev. de 20242.182,002.192,002.171,002.171,002.171,004.923.225
23 de fev. de 20242.187,002.205,402.176,002.181,002.181,002.340.894
22 de fev. de 20242.204,002.209,002.190,002.203,002.203,002.340.843
21 de fev. de 20242.206,002.208,002.187,002.201,002.201,001.878.583
20 de fev. de 20242.193,002.215,002.189,002.207,002.207,002.258.234
19 de fev. de 20242.187,002.198,002.173,032.191,002.191,001.301.601
16 de fev. de 20242.193,002.204,002.184,562.191,002.191,002.476.066
15 de fev. de 20242.203,002.205,002.186,002.188,002.188,002.496.629
14 de fev. de 20242.188,002.201,002.176,002.186,002.186,002.518.293
13 de fev. de 20242.192,002.202,002.178,002.185,002.185,003.620.585
12 de fev. de 20242.235,002.240,002.200,002.200,002.200,002.451.243
09 de fev. de 20242.213,002.244,002.209,002.227,002.227,005.732.247
08 de fev. de 20242.201,002.234,002.192,002.211,002.211,004.692.342
07 de fev. de 20242.168,002.176,002.138,002.150,002.150,005.404.230
06 de fev. de 20242.160,002.168,002.135,002.168,002.168,005.880.882
05 de fev. de 20242.139,002.156,002.135,002.152,002.152,005.286.832
02 de fev. de 20242.152,002.156,002.123,002.132,002.132,002.899.685
01 de fev. de 20242.179,002.186,002.143,002.143,002.143,006.017.930
31 de jan. de 20242.186,002.200,252.178,002.178,002.178,003.898.797
30 de jan. de 20242.158,002.186,002.149,002.181,002.181,005.353.348
29 de jan. de 20242.157,002.174,002.146,002.150,002.150,003.624.231
26 de jan. de 20242.143,002.167,002.137,002.147,002.147,002.578.837
25 de jan. de 20242.123,002.153,412.118,002.144,002.144,002.504.283
24 de jan. de 20242.108,002.128,002.095,002.120,002.120,004.261.904
23 de jan. de 20242.119,002.145,002.109,002.109,002.109,002.970.431
22 de jan. de 20242.170,002.182,002.161,692.165,002.165,003.242.697
19 de jan. de 20242.181,002.195,002.164,002.170,002.170,004.717.673
18 de jan. de 20242.155,002.179,002.143,002.175,002.175,008.442.374
18 de jan. de 202428.1 Dividendo
17 de jan. de 20242.212,002.213,002.181,002.192,002.163,902.046.148
16 de jan. de 20242.185,002.225,002.178,002.220,002.191,547.556.980
15 de jan. de 20242.197,702.202,002.175,002.190,002.161,933.760.646
12 de jan. de 20242.190,002.199,002.172,002.178,002.150,082.140.869
11 de jan. de 20242.190,002.202,002.178,002.184,002.156,004.316.284
10 de jan. de 20242.178,002.190,002.164,002.184,002.156,003.491.015
09 de jan. de 20242.162,002.174,002.155,002.173,002.145,143.749.496
08 de jan. de 20242.135,002.157,002.133,002.157,002.129,358.565.029
05 de jan. de 20242.125,002.137,002.114,002.135,002.107,632.986.969
04 de jan. de 20242.136,002.146,002.115,002.133,002.105,662.182.865
03 de jan. de 20242.145,002.153,002.126,502.142,002.114,546.126.051
02 de jan. de 20242.151,002.164,002.135,002.137,002.109,602.046.982
29 de dez. de 20232.148,002.155,002.143,002.146,002.118,49900.864
28 de dez. de 20232.135,002.149,002.133,002.144,002.116,521.508.090
27 de dez. de 20232.125,002.145,002.107,002.135,002.107,631.625.228
22 de dez. de 20232.111,002.128,002.107,002.120,002.092,82704.151
21 de dez. de 20232.115,002.131,002.111,002.115,002.087,892.069.277
20 de dez. de 20232.094,002.127,002.084,002.121,002.093,812.789.447
19 de dez. de 20232.087,002.097,002.069,002.084,002.057,283.158.460
18 de dez. de 20232.088,002.106,002.075,002.087,002.060,251.699.286
15 de dez. de 20232.118,002.122,002.074,002.093,002.066,178.847.831
14 de dez. de 20232.138,002.156,002.099,002.115,002.087,895.503.229
13 de dez. de 20232.084,002.113,002.062,002.108,002.080,983.925.272
12 de dez. de 20232.066,002.098,432.063,462.075,002.048,403.067.559
11 de dez. de 20232.064,002.065,002.045,002.065,002.038,532.356.070
08 de dez. de 20232.076,002.076,002.053,002.062,002.035,574.581.233
07 de dez. de 20232.037,002.075,002.037,002.072,002.045,443.296.814
06 de dez. de 20232.052,002.063,002.037,002.042,002.015,8217.330.002
05 de dez. de 20232.030,002.050,002.019,002.050,002.023,722.637.773
04 de dez. de 20232.023,002.053,002.018,002.047,002.020,763.853.667
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...