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

2018 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,2678
KAPANIŞ 20,2638

En Düşük

DÜŞÜK 17,88

En Yüksek

YÜKSEK 22,04
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201820,5520,5520,1520,23
03.01.201820,2320,2919,9720
04.01.201820,120,1119,8920,03
05.01.201820,0120,119,9220,07
08.01.201820,0820,0819,7819,8
09.01.201819,8919,8919,6919,86
10.01.201819,9419,9519,7619,8
11.01.201819,8219,8219,6219,75
12.01.201819,8420,0319,7819,85
15.01.201819,8719,9219,619,6
16.01.201819,6419,7919,5519,58
17.01.201819,5919,6719,4819,53
18.01.201819,3219,3719,1819,32
19.01.201819,3619,619,2919,55
22.01.201819,5519,7619,5219,59
23.01.201819,6319,8219,5319,78
24.01.201819,7419,7719,2819,28
25.01.201819,2819,3719,0419,16
26.01.201819,2519,3419,219,27
29.01.201819,2519,271919,12
30.01.201819,0919,241919
31.01.201819,0719,0718,9218,98
01.02.201819,0619,1218,8718,95
02.02.201818,8418,8418,7518,75
05.02.201818,6418,6618,4718,47
06.02.20181818,4117,8818,24
07.02.201818,4318,5418,0618,39
08.02.201819,5219,5519,1219,37
09.02.201819,3119,4419,2219,28
12.02.201819,3919,6819,2819,41
13.02.201819,3719,5519,3619,42
14.02.201819,4719,8719,3619,82
15.02.201819,819,9119,7119,85
16.02.201819,8919,9219,7219,81
19.02.201819,8419,9219,7719,8
20.02.201819,8520,0919,6319,87
21.02.201819,7420,1719,7419,88
22.02.201819,7920,0219,6219,72
23.02.201819,6819,8219,4819,54
26.02.201819,5619,9519,5419,87
27.02.201819,8819,9619,819,84
28.02.201819,8219,9619,7519,79
01.03.201819,7319,8719,6419,69
02.03.201819,5819,7119,4819,51
05.03.201819,4819,5919,4519,53
06.03.201819,5919,6919,4919,49
07.03.201819,4619,5719,3719,39
08.03.201819,3919,7819,319,77
09.03.201819,7819,9219,6919,86
12.03.201819,8819,9719,819,89
13.03.201819,8919,9119,6319,67
14.03.201819,6219,719,4719,48
15.03.201819,519,5819,4519,5
16.03.201819,5319,7119,5319,71
19.03.201819,6619,7119,4819,62
20.03.201819,6619,6919,4619,56
21.03.201819,5919,5919,3819,38
22.03.201819,2219,3118,9219,07
23.03.201818,911918,718,77
26.03.201818,8118,918,6118,69
27.03.201818,8818,9618,818,87
28.03.201818,7319,0218,619,01
29.03.201818,4318,8118,2818,63
03.04.201818,5418,618,3818,43
04.04.201818,3618,5218,2718,52
05.04.201818,7718,9618,3618,96
06.04.201818,911918,8219
09.04.201819,0519,1318,9619,13
10.04.201819,2119,2519,0519,23
11.04.201819,0919,1418,8919,02
12.04.201819,0519,0518,6618,71
13.04.201818,7318,8618,6118,69
16.04.201818,7318,7318,4818,55
17.04.201818,6218,6318,3718,61
18.04.201818,618,8518,4418,84
19.04.201818,8619,1418,7619,07
20.04.201819,1619,2719,1219,24
23.04.201819,2519,2518,9419,03
24.04.201819,0419,1718,9519,07
25.04.201818,9819,2718,9519,14
26.04.201819,1919,6219,1319,58
27.04.201819,6219,9219,5719,9
30.04.201819,9220,0519,8719,97
01.05.201820,3620,462020,11
02.05.201820,2120,3320,0620,1
03.05.201820,1520,2319,9519,95
04.05.201820,1120,1419,9119,97
08.05.201820,0220,319,9720,27
09.05.201819,6619,918,9119,3
10.05.201819,4419,5619,3619,41
11.05.201819,4219,4419,319,3
14.05.201819,6519,7519,519,53
15.05.201819,5619,9919,5319,96
16.05.201819,9219,9419,5419,86
17.05.201819,8220,1419,7820,14
18.05.201820,1620,4120,0520,37
21.05.201820,4320,6420,3420,54
22.05.201820,5220,7220,4820,64
23.05.201820,6220,7420,3920,46
24.05.201820,4620,720,420,6
25.05.201820,720,9420,6220,87
29.05.201820,8720,8720,4220,54
30.05.201820,5320,6520,4820,65
31.05.201820,6820,8220,5520,71
01.06.201820,7820,820,420,44
04.06.201820,4420,6620,4220,64
05.06.201820,5620,6620,4820,6
06.06.201820,6920,8520,4820,48
07.06.201820,4820,5919,8720
08.06.201819,9820,2119,8420,21
11.06.201820,2820,3520,2120,26
12.06.201820,3720,420,1920,28
13.06.201820,3820,520,2720,32
14.06.201820,2120,820,1620,67
15.06.201820,7120,8620,5320,67
18.06.201820,620,620,3520,51
19.06.201820,4420,6620,3320,59
20.06.201820,7120,8520,5920,68
21.06.201820,6120,9220,4220,52
22.06.201820,5120,820,4620,76
25.06.201820,6920,9120,6920,69
26.06.201820,720,7120,2320,23
27.06.201820,2320,6720,220,62
28.06.201820,5120,7620,520,73
29.06.201820,820,9220,7220,72
02.07.201820,5820,7520,4620,65
03.07.201820,7620,8220,6920,76
04.07.201820,6520,6520,3220,4
05.07.201820,4320,6520,2220,28
06.07.201820,320,4820,320,37
09.07.201820,4220,5620,2420,34
10.07.201820,3520,6220,3220,47
11.07.201820,3920,5420,2820,47
12.07.201820,521,1220,4221,11
13.07.201821,2421,5621,1921,33
16.07.201821,3721,420,9321,17
17.07.201821,2521,3521,1821,32
18.07.201821,3821,521,1521,15
19.07.201821,1721,3321,0621,06
20.07.201821,0621,1620,9721,16
23.07.201821,1521,1921,0621,08
24.07.201821,1621,2120,9920,99
25.07.20182121,0420,8321,04
26.07.201820,620,7420,320,56
27.07.201820,620,6920,4420,69
30.07.201820,5720,9520,4620,85
31.07.201820,8821,0420,7620,99
01.08.201820,9221,120,820,83
02.08.201820,9320,9320,6520,9
03.08.201820,8821,0120,7520,96
06.08.201820,9221,0720,8920,98
07.08.201820,9721,2120,921,05
08.08.201821,0621,3721,0621,31
09.08.201821,2821,5321,2821,49
10.08.201821,4421,4921,3121,34
13.08.201821,3121,3521,221,29
14.08.201821,3321,3621,1621,19
15.08.201821,2521,2720,8820,99
16.08.201821,0721,4420,9921,44
17.08.201821,421,7321,3821,73
20.08.201821,7222,0421,6821,87
21.08.201821,8121,8121,3821,52
22.08.201821,4121,7821,4121,59
23.08.201821,5921,6121,3321,37
24.08.201821,4421,4621,2621,45
28.08.201821,6721,7421,4721,66
29.08.201821,721,7621,421,44
30.08.201821,3821,4421,2621,42
31.08.201821,4221,5221,2121,23
03.09.201821,3321,4721,2821,47
04.09.201821,4421,5221,2321,39
05.09.201821,3221,3921,0121,12
06.09.201821,1221,1420,920,94
07.09.201820,9420,9920,6820,83
10.09.201820,8820,9420,7420,92
11.09.201820,9320,9320,6920,87
12.09.201820,921,0820,821,06
13.09.201821,0621,0620,7820,81
14.09.201820,9420,9720,7420,92
17.09.201821,0321,0920,8421,01
18.09.20182121,0120,820,85
19.09.201820,8320,8820,5620,56
20.09.201820,620,6220,4320,59
21.09.201820,7220,8620,6220,85
24.09.201820,7620,9120,7120,91
25.09.201820,9621,4920,9221,36
26.09.201821,3421,4121,2321,39
27.09.201821,3821,7421,3521,61
28.09.201821,5421,9221,5421,84
01.10.201821,8421,9621,6721,88
02.10.201821,8821,921,7421,88
03.10.201821,8921,9321,4221,49
04.10.201821,3821,4420,6920,78
05.10.201820,7420,7820,3420,42
08.10.201820,5620,6120,4220,6
09.10.201820,620,6120,3220,52
10.10.201820,4820,5119,6819,75
11.10.201819,5820,1619,5319,91
12.10.201820,2120,2119,7119,8
15.10.201819,8720,0719,7520,02
16.10.201820,0820,1719,8920,12
17.10.201820,0720,1219,1319,42
18.10.201819,4319,5719,3919,39
19.10.201819,3919,4419,1119,12
22.10.201819,119,2819,0119,01
23.10.201818,8819,0718,7918,98
24.10.201819,119,4719,0219,27
25.10.201819,1319,7619,1119,76
26.10.201819,5319,6919,3819,58
29.10.201819,5920,0819,5519,79
30.10.201819,819,8419,5219,77
31.10.201819,9320,0319,6319,71
01.11.201819,619,9919,3719,87
02.11.201820,0720,1619,619,68
05.11.201819,6819,8419,6319,68
06.11.201819,7519,819,5519,62
07.11.201819,7519,8719,4319,45
08.11.201819,5519,6919,1919,39
09.11.201819,3719,6919,319,68
12.11.201819,8419,9319,7119,86
13.11.201819,9720,2119,8920,05
14.11.20182020,282020,18
15.11.201820,2120,720,1520,56
16.11.201820,4920,7320,1520,32
19.11.201820,2620,5120,2220,32
20.11.201820,8721,5420,6621,42
21.11.201821,4921,9721,2721,72
22.11.201821,7722,0121,4921,53
23.11.201821,4821,7321,4221,69
26.11.201821,8221,8921,5221,68
27.11.201821,4921,7921,4421,6
28.11.201821,3121,5821,1521,22
29.11.201821,3321,4521,1921,38
30.11.201821,4221,7621,3321,49
03.12.201821,6321,9921,5921,68
04.12.201821,7421,8821,5121,66
05.12.201821,5621,6821,3321,39
06.12.201821,321,420,8420,97
07.12.201820,6221,5620,6221,36
10.12.201821,3421,6821,2921,36
11.12.201821,4821,5821,3921,47
12.12.201821,2921,5621,2521,29
13.12.201821,3521,6621,121,56
14.12.201821,4321,6421,321,54
17.12.201821,3921,5821,2221,29
18.12.201821,4121,4721,2621,31
19.12.201821,2121,4921,2121,38
20.12.201821,1921,3220,9620,99
21.12.201820,9621,0420,5820,92
24.12.201820,8121,0820,7720,88
27.12.201820,962120,620,7
28.12.201820,8421,0620,8121,02
31.12.201820,9821,1220,921,12