Dados Históricos Compass Group PLC (PK) - CMPGY | Ações OTCMarkets

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	-1.19	-3.37110481586	35.3	35.41	33.51	307754	33.96096665	DR
4	-0.59	-1.70028818444	34.7	36.33	33.51	234740	34.96844185	DR
12	-0.39	-1.13043478261	34.5	36.33	32.29	201117	34.16728099	DR
26	1.3601	4.15298978012	32.7499	36.33	31.51	182168	33.89308952	DR
52	6.396	23.0785884391	27.714	36.33	26.55	166679	31.59914085	DR
156	12.27	56.1813186813	21.84	36.33	19.01	228476	26.53183289	DR
260	18.25	115.069356873	15.86	36.33	11.07	312596	21.50383356	DR

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1741728480	34.11	0.28	0.83	33.83	34.16	33.69	472607
1741641600	33.83	0.16	0.48	34.05	34.15	33.509999	285210
1741386000	33.67	0.11	0.33	33.69	33.82	33.52	283048
1741300140	33.56	-1.76	-4.97	33.54	34.025	33.53	356072
1741213440	35.315	-0.64	-1.77	35.3	35.41	35.04	141835
1741126800	35.95	0.27	0.76	35.99	36.33	35.686	144958
1741040760	35.68	0.64	1.83	35.79	35.9	35.52	102839
1740781260	35.04	0.11	0.31	35.02	35.11	34.8	150380
1740695340	34.93	-0.62	-1.74	35.07	35.19	34.88	168962
1740608400	35.55	0.02	0.06	35.53	35.67	35.3001	701392
1740522480	35.53	0.32	0.91	35.57	35.64	35.38	178152
1740435600	35.21	-0.3	-0.84	35.4101	35.51	35.14	162026
1740176400	35.51	-0.18	-0.50	35.6	35.64	35.32	116196
1740090480	35.69	0.14	0.39	35.525	35.82	35.44	329538
1740003960	35.55	-0.11	-0.31	35.34	35.66	35.31	393486
1739917740	35.66	0.03	0.08	35.4	35.67	35.3625	101673
1739572020	35.63	0.07	0.20	35.75	36.2766	35.63	130493
1739485320	35.56	0.33	0.94	35.22	35.6899	35.18	103624
1739398920	35.23	0.45	1.29	34.7	35.396	34.7	137571
1739312940	34.78	0.55	1.61	34.54	34.925	34.4995	111120
1739226000	34.23	0.04	0.12	34.1	34.23	34.055	215014
1738967160	34.19	0.17	0.50	34.65	34.68	34.13	150678
1738880400	34.02	-1.47	-4.14	33.9	34.26	33.9	172545
1738794000	35.49	1.11	3.23	34.79	35.82	34.67	244644
1738708080	34.38	-0.33	-0.95	34.73	34.75	34.37	87547
1738621740	34.71	0.23	0.67	34.54	34.85	34.49	185584
1738362000	34.48	0.1	0.29	34.52	34.82	34.46	94326
1738276080	34.38	0.19	0.56	34.23	34.59	34.11	176130
1738189740	34.19	-0.33	-0.96	34.32	34.379	34.03	108188
1738103280	34.52	0.69	2.04	34.2	34.55	34.19	158902
1738016820	33.83	0.15	0.45	33.77	33.96	33.65	169052
1737757440	33.68	-0.14	-0.41	33.35	33.77	33.305	131323
1737671220	33.82	0.33	0.99	33.75	33.91	33.66	117495
1737584640	33.49	0.1	0.30	33.77	33.83	33.479999	260299
1737498540	33.39	0.84	2.56	33.21	33.53	33.07	278001
1737152880	32.555	-0.74	-2.24	32.869999	32.939999	32.52	181460
1737066420	33.299999	0.34	1.03	33.299999	33.299999	32.86	650294
1736979720	32.96	0.44	1.35	32.78	33.34	32.71	502444
1736893380	32.52	-0.18	-0.55	32.64	32.7	32.29	145738
1736806800	32.7	-0.5	-1.51	32.78	32.96	32.61	358507
1736547720	33.2	-0.1	-0.29	33.9	33.9	33.1	219287
1736375340	33.295499	0.43	1.29	33.0935	33.4	32.83446	131696
1736288940	32.869999	-0.52	-1.56	33.1	33.4	32.81	274618
1736202360	33.39	-0.24	-0.70	32.96	33.67	32.96	196168
1735942980	33.625	0.02	0.04	33.54	33.65	33.3825	144317
1735856700	33.61	0.02	0.06	33.6	33.71	33.45	76945
1735683960	33.59	-0.15	-0.44	34.62	34.62	32.83	60383
1735597740	33.74	-0.12	-0.35	33.75	33.88	33.52	91161
1735338000	33.86	0.06	0.18	33.7	33.86	33.5	73969
1735252020	33.8	0.2	0.60	33.86	33.9	33.21	77495
1735078200	33.6	-0.09	-0.27	32.34	33.89	32.34	177526
1734992400	33.69	0.02	0.06	33.74	33.85	33.439999	178435
1734733200	33.67	-0.1	-0.30	33.43	33.91	33.43	133062
1734646800	33.77	-0.17	-0.50	33.8	33.86	33.549999	137237
1734560940	33.94	-0.53	-1.54	34.5	34.55	33.88	129673
1734474360	34.47	0.17	0.50	34.71	34.71	34.42	115247
1734388140	34.3	0.13	0.38	34.125	34.32	34.03	84473
1734128940	34.17	-0.14	-0.41	34.08	34.19	33.86	120897
1734042480	34.31	-0.8	-2.28	34.53	34.69	34.31	121727

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Compass Group PLC (PK) (CMPGY)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Compass Group PLC (PK) (CMPGY) Histórico

Compass Group PLC (PK) (CMPGY)

Capacite seu portfólio: Discussões em tempo real e ideias de negociação acionáveis.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Vá sem anúncios