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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,2706
KAPANIŞ 17,2807

En Düşük

DÜŞÜK 11,08

En Yüksek

YÜKSEK 25,54
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202024,1324,4124,1324,36
03.01.202024,3524,3524,124,19
06.01.202023,9424,0623,6923,8
07.01.202023,7823,9823,723,82
08.01.202023,7324,3323,7324,29
09.01.202024,3924,5724,2624,45
10.01.202024,5324,6524,4424,48
13.01.202024,5224,8924,4924,71
14.01.202024,7625,0824,6525,04
15.01.202025,0925,3125,0525,24
16.01.202024,9725,1524,5924,65
17.01.202024,7624,9724,6924,79
20.01.202024,8224,9224,7224,77
21.01.202024,6924,9624,624,79
22.01.202024,7424,924,4824,48
23.01.202024,3924,4824,0124,16
24.01.202024,3924,8724,3524,67
27.01.202024,4924,5724,1124,32
28.01.202024,4524,8124,2224,8
29.01.202024,7924,8824,6124,79
30.01.202024,6925,0224,2624,32
31.01.202024,3824,3823,9424,03
03.02.202024,1324,4424,1324,16
04.02.202024,2724,3223,9124,21
05.02.202024,2324,6124,2324,41
06.02.202025,0125,2324,7325,06
07.02.202025,0925,1924,8924,97
10.02.202024,9225,4724,925,47
11.02.202025,4925,5425,1825,18
12.02.202025,225,2924,9125,22
13.02.202025,2425,2624,8724,93
14.02.202025,0625,0824,824,85
17.02.202024,9925,0624,7824,89
18.02.202024,7925,0124,7124,9
19.02.202024,9425,1324,8124,96
20.02.202025,125,1424,8924,94
21.02.202024,9525,1624,8825
24.02.202024,6524,6524,0124,2
25.02.202024,2824,5123,9423,94
26.02.202023,7223,822,9323,5
27.02.202023,323,322,722,7
28.02.202021,6222,121,0421,9
02.03.202022,5322,621,3621,77
03.03.202022,0422,3121,8421,93
04.03.202021,9621,9621,0221,21
05.03.202021,2721,3620,5520,74
06.03.202020,1820,4519,4220,26
09.03.202018,7719,7618,7418,91
10.03.202019,1119,6118,2218,41
11.03.202018,6818,8917,4617,46
12.03.202015,3616,6515,3615,89
13.03.202016,2816,515,0615,23
16.03.202013,7114,6412,8314,36
17.03.202014,2114,2111,0813,75
18.03.202013,1313,6312,112,99
19.03.202012,9313,5611,8113,51
20.03.202013,8314,7713,7114,2
23.03.202013,6314,1712,5712,83
24.03.202013,3313,6712,6913,57
25.03.202013,7514,6313,1614,32
26.03.202014,0415,913,9915,9
27.03.202015,4315,9214,7115,39
30.03.202015,5715,8314,7915,24
31.03.202015,4716,4215,2416,18
01.04.202015,5415,8714,8614,86
02.04.202014,9515,3813,9614,08
03.04.202014,0514,3513,6214,08
06.04.202014,3914,8314,3914,72
07.04.202015,1816,2815,1415,89
08.04.202015,7316,615,4416,35
09.04.202016,6117,4316,5717,4
14.04.202016,717,0616,0416,04
15.04.202015,9616,2115,7315,92
16.04.202016,2616,5515,7916,45
17.04.202017,1517,4516,9217,05
20.04.202017,1117,3316,5216,89
21.04.202016,6316,9316,1716,19
22.04.202016,2716,8316,2116,83
23.04.202016,6417,3616,4117,24
24.04.202017,0817,1216,2116,21
27.04.202016,3917,1416,3617,14
28.04.202017,0417,3316,9417,17
29.04.202017,218,2616,8718,16
30.04.202018,3618,6117,0817,1
01.05.202016,8717,0116,1716,27
04.05.202016,1716,6215,7116,01
05.05.202016,1517,0316,1516,7
06.05.202016,6216,9516,2716,69
07.05.202016,7716,8116,2416,47
11.05.202016,7216,841616,26
12.05.202015,8216,1215,5815,98
13.05.202015,8315,9214,6614,67
14.05.202014,4514,4513,7814,16
15.05.202014,3614,6413,9513,95
18.05.202014,1514,7714,0614,77
19.05.202014,3414,6713,114,26
20.05.202014,2615,213,4414,61
21.05.202014,4714,7614,1214,54
22.05.202014,6315,1314,3614,71
26.05.202015,1515,6714,9815,39
27.05.202013,816,6913,815,98
28.05.202016,0517,6214,3416,38
29.05.202016,0716,1315,1115,16
01.06.202015,1315,6615,1115,31
02.06.202015,5516,1515,3215,99
03.06.202015,9216,5115,9116,38
04.06.202016,2816,6516,0516,49
05.06.202016,4717,116,4417,1
08.06.202016,8516,9716,4716,65
09.06.202016,6416,7816,1616,19
10.06.202016,1916,4915,5915,78
11.06.202015,3815,514,8614,86
12.06.202014,7215,2214,4114,72
15.06.202014,3914,4713,9914,21
16.06.202014,6415,1114,4314,59
17.06.202014,4714,6514,1314,35
18.06.202014,3514,6413,8614,64
19.06.202014,7515,2114,5915,09
22.06.202014,9315,1514,6515,04
23.06.202015,1615,3714,9615,07
24.06.202015,0915,1114,1314,25
25.06.202014,0714,3313,4513,75
26.06.202013,9414,4313,8614,04
29.06.202014,0814,4613,9514,31
30.06.202014,3414,4714,0914,23
01.07.202014,3114,8713,9514,58
02.07.202014,814,9814,514,66
03.07.202014,6314,914,6114,75
06.07.202014,9915,2814,9615,12
07.07.202015,0815,1614,4514,58
08.07.202014,5214,7714,3514,4
09.07.202014,3214,4113,9714,07
10.07.202013,9114,3613,914,27
13.07.202014,4314,8114,414,66
14.07.202014,3714,4614,0614,1
15.07.202014,2215,3214,1815,16
16.07.202015,0515,2514,7314,73
17.07.202014,7214,7714,4314,53
20.07.202014,5214,5214,1514,27
21.07.202014,3614,7714,3214,77
22.07.202014,7714,814,4814,67
23.07.202014,7314,7914,3514,38
24.07.202014,214,3914,0614,34
27.07.202014,3414,3613,8613,86
28.07.202013,9314,0113,5813,82
29.07.202013,9214,3113,7713,78
30.07.202013,7613,8713,3113,69
31.07.202013,7213,8913,4513,45
03.08.202013,4713,8613,1113,8
04.08.202013,914,0913,6313,96
05.08.202014,1514,914,0414,81
06.08.202014,7715,0314,5914,97
07.08.202015,0215,2514,8215,06
10.08.202015,1915,3114,7915,07
11.08.202015,2315,8915,1215,87
12.08.202015,8316,0215,5815,76
13.08.202015,6415,8615,5115,53
14.08.202015,315,3414,9115,3
17.08.202015,2115,4615,1215,25
18.08.202015,2115,451515,08
19.08.202015,0915,0914,5214,71
20.08.202014,5614,7514,3214,47
21.08.202014,5214,9114,4514,89
24.08.202015,0315,2314,6114,89
25.08.202014,8915,2114,6714,77
26.08.202014,7915,0314,6614,87
27.08.202014,9215,5714,8815,53
28.08.202015,5615,8515,3915,62
01.09.202015,5215,5514,815,05
02.09.202015,2815,7615,1115,71
03.09.20201616,7715,8316,28
04.09.202016,0316,5115,8216
07.09.202016,0616,3715,9916,3
08.09.202016,3716,5115,8316,09
09.09.202016,0116,1215,7516,03
10.09.202016,0416,7415,9816,55
11.09.202016,4916,5816,2616,3
14.09.202016,5516,8616,3516,81
15.09.202016,7716,8816,516,84
16.09.202016,7616,916,5416,76
17.09.202016,917,116,7116,89
18.09.202016,7716,8116,1716,17
21.09.202015,8816,0315,1115,46
22.09.202015,5515,5715,0915,37
23.09.202015,5115,9815,3315,53
24.09.202015,2115,6415,1415,28
25.09.202015,3515,4514,8715,16
28.09.202015,4415,8315,2915,75
29.09.202015,7115,8315,3915,46
30.09.202014,7215,2314,4814,96
01.10.202015,0515,1914,7114,95
02.10.202014,7915,0314,5414,86
05.10.202015,1115,3214,9515,07
06.10.202014,8515,4714,715,47
07.10.202015,3815,615,1115,51
08.10.202015,6615,6915,3515,53
09.10.202015,5916,1715,5916,06
12.10.202015,9716,0515,6415,66
13.10.202015,6915,7415,3215,55
14.10.202015,5615,6915,1615,2
15.10.202014,915,1114,515
16.10.202015,1615,3914,8515,09
19.10.202015,1915,4215,115,37
20.10.202015,315,591515,39
21.10.202015,4115,4314,6414,66
22.10.202014,6314,7714,214,66
23.10.202014,714,9114,5814,72
26.10.202014,4614,661414,02
27.10.202014,0314,0913,6613,83
28.10.202013,6513,8913,2213,54
29.10.202013,5313,8113,4513,68
30.10.202013,6113,6413,2813,51
02.11.202013,4713,7513,1713,62
03.11.202013,7914,0313,7213,94
04.11.202013,7514,1113,6114,09
05.11.202014,1914,5314,1714,5
06.11.202014,4514,6414,2714,43
09.11.202014,6120,4814,5817,55
10.11.202017,6518,7317,4718,49
11.11.202018,4118,7717,6818,35
12.11.202017,9218,217,7217,92
13.11.202017,8617,9517,3617,58
16.11.202017,7218,7217,6518,13
17.11.202017,9918,0517,5917,8
18.11.202016,9817,6916,9817,23
19.11.202017,1817,417,0817,28
20.11.202017,4917,517,117,11
23.11.202017,2917,6317,1617,2
24.11.202017,4118,2917,2817,63
25.11.202017,4118,1517,4117,93
26.11.202017,7717,9317,4717,83
27.11.202017,918,2717,4418,15
30.11.202018,0318,1516,9516,95
01.12.202017,0818,0517,0817,94
02.12.202017,7318,9117,6418,29
03.12.202018,4318,818,4318,62
04.12.202018,6618,8918,518,72
07.12.202018,9419,1818,719,03
08.12.202018,9819,0518,4318,58
09.12.202018,6418,9818,5318,55
10.12.202018,6818,9618,5818,67
11.12.202018,5718,7818,218,56
14.12.202018,5418,8618,4418,55
15.12.202018,5518,7218,0718,38
16.12.202018,4818,5918,0618,11
17.12.202018,1718,2417,9718
18.12.202018,0518,2417,9518
21.12.202017,717,8417,0117,72
22.12.202017,8117,8317,5117,77
23.12.202017,717,917,6217,88
24.12.202017,8317,9817,3517,76
29.12.202018,1518,6317,9918,11
30.12.20201818,1617,817,82
31.12.202017,5217,7417,4217,45