Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Compass Group PLC logosu
CPG.L
Compass Group PLC
16:27:11
32.27 $
0.0000 (%0.00)
Önceki Kapanış: 32.65
Düşük₺32.14
Yüksek₺32.64
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CPG.L: Compass Group PLC Arşiv

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,1639
KAPANIŞ 17,1645

En Düşük

DÜŞÜK 13,81

En Yüksek

YÜKSEK 19,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201614,9614,9914,4714,54
05.01.201614,6714,8514,5714,67
06.01.201614,6114,8514,4314,54
07.01.201614,2714,4114,1214,34
08.01.201614,3614,5914,3214,36
11.01.201614,3114,5514,3114,5
12.01.201614,5714,7514,5214,67
13.01.201614,8614,914,6414,7
14.01.201614,5714,6314,4314,52
15.01.201614,5314,7614,3214,35
18.01.201614,3514,6714,3514,63
19.01.201614,8614,914,7514,9
20.01.201614,6814,7314,3814,52
21.01.201614,3914,5813,8113,93
22.01.201614,1314,3414,0914,29
25.01.201614,3114,3914,2714,36
26.01.201614,2514,4414,1714,41
27.01.201614,491514,4414,99
28.01.201614,8915,2114,8415,08
29.01.201615,1715,4615,1415,4
01.02.201615,4815,4915,2815,35
02.02.201615,3615,3915,1315,17
03.02.201615,2515,3914,9415,03
04.02.201615,4815,8515,4415,59
05.02.201615,7315,7615,5515,62
08.02.201615,7315,815,1915,25
09.02.201615,3115,4815,0415,44
10.02.201615,4815,5715,2515,32
11.02.201615,2215,2614,9815,02
12.02.201615,1315,2915,0915,23
15.02.201615,5115,6615,3915,43
16.02.201615,4615,6415,415,55
17.02.201615,6615,815,6415,73
18.02.201615,7715,8315,6615,75
19.02.201615,7715,7715,5915,73
22.02.201615,916,0915,8515,94
23.02.201615,8715,9615,7115,73
24.02.201615,7515,9815,5715,67
25.02.201615,8615,9615,7515,91
26.02.201616,0716,0715,8315,99
29.02.201615,9116,2115,8516,21
01.03.201616,1916,4116,1216,33
02.03.201616,4516,6216,0416,13
03.03.201616,0416,1415,8115,89
04.03.201615,916,0315,7715,81
07.03.201615,7615,8115,5715,62
08.03.201615,615,6315,515,58
09.03.201615,6215,6715,4815,54
10.03.201615,5915,6215,315,3
11.03.201615,5115,615,4315,57
14.03.201615,615,6415,5115,55
15.03.201615,5515,7115,3915,64
16.03.201615,6315,7115,615,64
17.03.201615,6415,7115,4615,68
18.03.201615,7215,7715,615,63
21.03.201615,6415,6915,5715,68
22.03.201615,5915,6815,4115,62
23.03.201615,615,6815,5115,55
24.03.201615,5315,6315,4615,51
29.03.201615,5715,6215,4615,55
30.03.201615,6315,7715,5315,75
31.03.201615,7315,8315,6715,72
01.04.201615,5815,8515,4815,85
04.04.201615,8116,0715,8115,95
05.04.201615,8715,9815,7615,95
06.04.201615,9816,2415,8516,24
07.04.201616,2816,316,0516,23
08.04.201616,316,3216,1116,18
11.04.201616,1816,2216,0716,18
12.04.201616,1316,221616,17
13.04.201616,2616,2616,0116,13
14.04.201616,1716,3916,0816,35
15.04.201616,416,416,1816,39
18.04.201616,316,5616,2816,4
19.04.201616,3916,5116,2616,31
20.04.201616,3216,3916,1916,26
21.04.201616,1916,1915,8715,98
22.04.201615,9415,9915,5715,6
25.04.201615,6315,7915,5915,66
26.04.201615,8215,9515,5115,67
27.04.201615,6715,9415,6315,91
28.04.201615,815,8315,5115,77
29.04.201615,6715,6915,515,6
03.05.201615,5915,6815,4515,57
04.05.201615,5915,6815,4115,62
05.05.201615,6715,7215,5415,64
06.05.201615,6415,9115,6215,89
09.05.201615,9616,1315,9616,1
10.05.201616,1516,2816,0516,15
11.05.201616,2316,4515,9516,01
12.05.201616,0316,4615,916,27
13.05.201616,2816,416,1816,36
16.05.201616,2716,416,1816,39
17.05.201616,4716,4716,1916,26
18.05.201616,2216,416,2116,33
19.05.201616,4216,4716,0316,03
20.05.201616,1316,4116,0516,39
23.05.201616,3716,4416,2716,33
24.05.201616,3316,5916,2616,58
25.05.201616,7416,7916,4716,51
26.05.201616,5116,6516,4216,47
27.05.201616,4616,5816,4516,49
31.05.201616,5316,6216,4516,47
01.06.201616,516,7416,416,58
02.06.201616,5816,6316,4616,56
03.06.201616,6316,6716,4516,64
06.06.201616,6916,916,6516,78
07.06.201616,7716,7816,6316,69
08.06.201616,6416,7316,5416,64
09.06.201616,5616,6316,4716,63
10.06.201616,616,616,2216,37
13.06.201616,2316,4516,2216,36
14.06.201616,3316,4415,915,94
15.06.201616,0316,3315,9516,24
16.06.201616,116,2816,0816,13
17.06.201616,2316,4416,1916,41
20.06.201616,7916,9416,5916,83
21.06.201616,8516,8616,6716,72
22.06.201616,8616,8616,6516,65
23.06.201616,6416,8216,4316,63
24.06.201616,5917,6916,3217,28
27.06.201617,3117,5117,1317,22
28.06.201617,4317,6417,0417,43
29.06.201617,6518,0717,6418,07
30.06.201617,9318,2217,8618,2
01.07.201618,3118,5718,1818,42
04.07.201618,5518,6318,3618,39
05.07.201618,3818,718,3218,5
06.07.201618,4818,6318,0918,37
07.07.201618,4318,7218,3918,51
08.07.201618,5118,6418,1818,45
11.07.201618,5618,7718,4118,66
12.07.201618,5118,7518,4518,72
13.07.201618,6818,8418,5618,72
14.07.201618,818,9318,4718,47
15.07.201618,5118,5418,2418,52
18.07.201618,4618,5918,3318,57
19.07.201618,6118,6918,4518,6
20.07.201618,7518,8418,6418,74
21.07.201618,6318,7218,5618,63
22.07.201618,5718,7318,4518,72
25.07.201618,6518,7718,5718,74
26.07.201618,818,9118,6918,89
27.07.201618,8318,9318,7218,77
28.07.201618,4318,6818,3118,36
29.07.201618,2818,3818,1318,38
01.08.201618,4818,7318,2718,51
02.08.201618,5218,6118,3218,38
03.08.201618,4518,4518,1618,24
04.08.201618,2318,5618,0418,55
05.08.201618,5618,8118,5618,78
08.08.201618,718,7418,4318,48
09.08.201618,5518,7918,3418,78
10.08.201618,7518,8618,6918,86
11.08.201618,9519,2718,8919,27
12.08.201619,219,319,0719,27
15.08.201619,3319,4719,2319,39
16.08.201619,3319,3319,0919,16
17.08.201619,219,241919,07
18.08.201619,1519,2919,0719,2
19.08.201619,1919,3419,1219,24
22.08.201619,2719,3719,0519,14
23.08.201619,219,2718,9819,15
24.08.201619,0619,1118,7718,8
25.08.201618,7518,9318,6818,69
26.08.201618,6518,7518,5918,68
30.08.201618,6918,7818,5418,56
31.08.201618,5218,6418,4518,46
01.09.201618,5618,7218,3518,57
02.09.201618,619,0718,5718,96
05.09.201619,0119,0518,7318,87
06.09.201618,8718,9518,5618,69
07.09.201618,6318,7818,618,73
08.09.201618,7318,8718,6218,63
09.09.201618,6318,6818,2418,31
12.09.201618,1318,2518,0118,13
13.09.201618,2218,3618,0518,24
14.09.201618,4218,6418,4118,43
15.09.201618,3718,8318,3718,82
16.09.201618,7818,8718,7218,82
19.09.201618,9318,9818,7918,93
20.09.201618,9319,1918,9319,11
21.09.201619,1819,218,9318,96
22.09.201619,119,1818,9719,09
23.09.201619,0519,1519,0219,14
26.09.201619,1219,1818,8318,83
27.09.201618,9518,9618,7918,92
28.09.20161919,1818,9819,11
29.09.201619,2319,2719,0719,15
30.09.201619,0119,1518,8619,14
03.10.201619,1519,5719,0719,5
04.10.201619,5619,9619,519,82
05.10.201619,7819,8519,1619,16
06.10.201619,2419,5918,9718,97
07.10.201619,0719,218,7619,11
10.10.201619,1819,2919,1419,18
11.10.201619,1819,319,119,15
12.10.201619,1819,1918,8818,91
13.10.201618,9819,118,8619,1
14.10.201619,0719,2819,0719,15
17.10.201619,0919,1218,8418,92
18.10.201618,9619,1618,9218,92
19.10.201618,9319,2318,9119,23
20.10.201619,219,2418,9619,11
21.10.201619,0919,211919,01
24.10.201619,1219,1918,7818,79
25.10.201618,7819,0118,7818,82
26.10.201618,8618,9118,5718,69
27.10.201618,7219,0418,6118,69
28.10.201618,6318,9118,4818,87
31.10.201618,8419,0218,7918,96
01.11.201619,0119,0718,718,75
02.11.201618,6818,7918,5718,65
03.11.201618,618,718,1718,19
04.11.201618,0918,1417,8117,81
07.11.201617,8618,117,7918,06
08.11.201618,1118,2817,9518,2
09.11.201617,7918,1517,7217,9
10.11.201618,0218,0717,0317,09
11.11.201617,1117,7516,6317,01
14.11.201617,1517,2716,8816,99
15.11.201617,117,3317,0717,26
16.11.201617,3717,4317,217,37
17.11.201617,4217,517,2817,36
18.11.201617,4217,7217,3717,68
21.11.201617,6317,8717,5517,81
22.11.201617,2817,7416,7216,97
23.11.201617,0517,4317,0517,35
24.11.201617,3317,5117,2617,49
25.11.201617,4517,6317,4517,6
28.11.201617,5417,717,4117,67
29.11.201618,0218,0517,6317,82
30.11.201617,8617,917,517,55
01.12.201617,4317,516,8617,01
02.12.201616,8317,2316,7317,17
05.12.201617,0917,316,9116,92
06.12.201617,0317,0416,7116,87
07.12.201616,9517,1316,7917,06
08.12.201617,1417,3817,0617,33
09.12.201617,3217,6917,2817,63
12.12.201617,5817,6117,2817,32
13.12.201617,3217,9217,3217,78
14.12.201617,7217,7717,4917,64
15.12.201617,6518,117,5818,05
16.12.201618,0618,1417,9518,11
19.12.201618,218,4118,1418,32
20.12.201618,3718,4118,2718,37
21.12.201618,3718,5618,3218,48
22.12.201618,5118,6918,4718,65
23.12.201618,6418,7918,6118,64
28.12.201618,8218,8718,6618,82
29.12.201618,819,0318,7718,95
30.12.201618,9819,2318,9319,21