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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,8553
KAPANIŞ 29,8757

En Düşük

DÜŞÜK 26,82

En Yüksek

YÜKSEK 35,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202427,5327,727,3327,36
03.01.202427,4627,5627,2227,42
04.01.202427,3427,4727,0727,3
05.01.202427,227,3627,0627,33
08.01.202427,3327,6127,327,61
09.01.202427,6827,8327,5927,82
10.01.202427,8828,0327,727,96
11.01.202428,0328,1927,8827,96
12.01.202428,0328,1527,827,88
15.01.202427,9228,1927,8428,03
16.01.202427,9728,4827,8828,42
17.01.202428,3228,3327,9228,06
18.01.202427,5927,8927,4327,84
19.01.202427,9228,127,727,78
22.01.202427,7827,9327,6727,71
23.01.202427,1327,462727
24.01.202426,9327,2426,8227,14
25.01.202427,1827,5727,1127,45
26.01.202427,4327,7427,3627,48
29.01.202427,6127,8327,4727,52
30.01.202427,6227,9827,5127,92
31.01.202427,9828,1727,8827,88
01.02.202427,8927,9827,4327,43
02.02.202427,5527,627,1827,29
05.02.202427,3827,627,3327,55
06.02.202427,6527,7527,3327,75
07.02.202427,7527,8527,3727,52
08.02.202428,1728,628,0628,3
09.02.202428,3328,7328,2828,51
12.02.202428,6128,6728,1628,16
13.02.202428,0628,1927,8827,97
14.02.202428,0128,1727,8527,98
15.02.202428,228,2327,9828,01
16.02.202428,0728,2127,9628,05
19.02.20242828,1427,8228,05
20.02.202428,0728,3528,0228,25
21.02.202428,2428,262828,17
22.02.202428,2128,2828,0328,2
23.02.20242828,2327,8527,92
26.02.202427,9328,0627,7927,79
27.02.202427,7327,7727,527,61
28.02.202427,6827,7527,4627,71
29.02.202427,7527,9627,6827,78
01.03.202427,9728,0527,7127,74
04.03.202427,8828,0927,727,71
05.03.202427,6828,1727,5928,07
06.03.202428,1128,1727,9728
07.03.202428,0328,1927,5527,55
08.03.202427,5927,8727,4727,56
11.03.202427,5227,7127,3227,32
12.03.202427,5227,8827,4127,87
13.03.202428,0128,1527,5228,12
14.03.202428,0928,2927,9328,25
15.03.202428,1528,392828,19
18.03.202428,2128,2427,7127,79
19.03.202427,7727,7927,3427,55
20.03.202427,4527,7827,4227,59
21.03.202427,8228,7427,6928,7
22.03.202428,829,1228,7329,01
25.03.202428,9429,1228,728,92
26.03.202428,8829,2928,8829,26
27.03.202429,2929,4929,2529,49
28.03.202429,4729,7729,3429,74
02.04.202429,6729,8428,8428,84
03.04.202428,7928,8428,5728,79
04.04.202428,6928,728,4228,43
05.04.202428,1528,4828,0128,43
08.04.202428,3528,4328,1728,34
09.04.202428,2528,4328,0328,15
10.04.202428,2128,4428,128,41
11.04.202428,3828,3827,7627,87
12.04.202427,9828,127,8327,93
15.04.202427,8428,1427,6927,83
16.04.202427,5527,6627,3427,42
17.04.202427,2727,5627,127,39
18.04.202427,6127,8427,5127,77
19.04.202427,7428,227,7328,2
22.04.202428,3828,6928,2628,56
23.04.202428,728,8428,3828,55
24.04.202428,5328,6528,3928,65
25.04.202428,5728,6528,2828,57
26.04.202428,6728,7528,2228,53
29.04.202428,4828,6628,3228,37
30.04.202428,4628,8428,3828,57
01.05.202428,6228,6728,1228,19
02.05.202428,1628,4327,9828,43
03.05.202428,4328,7328,2628,73
07.05.202429,1629,2128,8529,1
08.05.202429,2829,3429,1129,24
09.05.202429,0229,4729,0229,21
10.05.202429,3129,5729,329,54
13.05.202429,6229,8529,3729,53
14.05.202429,5229,7129,4429,71
15.05.202429,3529,3528,1928,83
16.05.202429,0229,2428,6928,81
17.05.202428,828,8928,5228,88
20.05.202428,9428,9828,4828,51
21.05.202428,4128,6928,2928,55
22.05.202428,4828,9328,3428,93
23.05.202428,7328,9928,5428,56
24.05.202428,3828,5128,2428,43
28.05.202428,5128,6627,8327,89
29.05.202427,8228,0527,6527,89
30.05.202427,9228,0927,7127,93
31.05.202428,0128,1427,8228,06
03.06.202428,2928,3827,6127,75
04.06.202427,7928,1127,7727,91
05.06.202428,328,3528,0328,1
06.06.202428,1628,4427,9228,19
07.06.202428,0128,7328,0128,67
10.06.202428,3728,442828,25
11.06.202428,0728,412828,1
12.06.202428,2328,6727,9228,66
13.06.202428,4628,5128,1528,42
14.06.202428,3828,5828,328,38
17.06.202428,4628,4627,9328,11
18.06.202428,2328,5128,1128,38
19.06.202428,2828,528,2428,49
20.06.202428,5828,6728,3328,65
21.06.202428,729,0828,5828,92
24.06.202429,1329,1328,4728,73
25.06.202428,9628,9628,3928,48
26.06.202428,5128,6228,0528,1
27.06.202428,1728,3828,1228,17
28.06.202428,3228,4627,5727,65
01.07.202427,8227,8827,4827,82
02.07.202427,6927,7327,0727,43
03.07.202427,2127,3827,0627,34
04.07.202427,5327,7727,1827,66
05.07.202427,7727,827,3327,39
08.07.202427,4627,8227,4127,59
09.07.202427,5927,927,2327,56
10.07.202427,6527,7927,3927,66
11.07.202427,6827,827,627,79
12.07.202428,0128,1227,6128,1
15.07.202428,0128,1727,7927,82
16.07.202427,7328,1127,5627,88
17.07.202427,9228,2127,7427,98
18.07.202428,1128,3927,828,1
19.07.202428,0928,2427,828,1
22.07.202428,2128,2727,9628,05
23.07.202428,8929,4928,7529,31
24.07.202429,0629,5828,9729,37
25.07.202429,3529,729,2829,52
26.07.202429,4730,3329,4630,22
29.07.202430,2930,430,1230,2
30.07.202430,1530,430,1530,31
31.07.202430,4730,7530,430,67
01.08.202430,7631,0330,4530,53
02.08.202430,3330,6130,1730,22
05.08.202430,330,529,5629,8
06.08.202429,9830,1129,7929,9
07.08.202429,9530,0729,6529,95
08.08.202429,9530,0829,7830,01
09.08.202429,9830,1329,8629,86
12.08.202429,9230,2529,9230,13
13.08.202430,1530,2529,930,07
14.08.202430,2230,430,1730,36
15.08.202430,4730,6230,3930,48
16.08.202430,4530,5930,3630,43
19.08.202430,3630,5630,2530,5
20.08.202430,530,5430,2530,36
21.08.202430,3430,4430,2530,36
22.08.202430,3830,5830,3530,48
23.08.202430,5230,5730,3130,43
27.08.202430,430,6630,2430,29
28.08.202430,4230,5430,3530,48
29.08.202430,5431,1730,5330,79
30.08.202430,830,8630,6830,71
02.09.202430,7630,8230,5730,75
03.09.202430,8130,8630,6330,79
04.09.202430,831,1730,7731,17
05.09.202431,0431,3530,9331,09
06.09.202431,0631,5430,9731,31
09.09.202431,4431,8131,3531,81
10.09.202431,5931,7731,5231,66
11.09.202431,6431,7131,2631,46
12.09.202431,7531,7631,3531,39
13.09.202431,3831,4330,8831,18
16.09.202431,1631,5531,1531,49
17.09.202431,5531,7231,3131,48
18.09.202431,4431,6431,1431,16
19.09.202431,2131,2630,8430,99
20.09.202430,931,1730,7830,89
23.09.202430,8931,0830,7730,86
24.09.202430,7630,9730,5630,89
25.09.202430,8531,5330,8131,43
26.09.202431,5831,6230,931,11
27.09.202431,1331,2931,0631,23
30.09.202431,1731,230,6230,65
01.10.202430,6531,0930,5530,95
02.10.202430,943130,6830,81
03.10.202430,8531,1430,830,9
04.10.202430,8430,8430,6130,74
07.10.202430,8630,8830,5730,72
08.10.202430,7230,830,5330,76
09.10.202430,8931,0930,7730,99
10.10.202430,9931,2130,931,09
11.10.202431,0831,2330,9631,12
14.10.202430,9831,4830,9531,48
15.10.202431,6431,9131,4631,5
16.10.202431,832,1631,6832,16
17.10.202432,1932,3532,0332,35
18.10.202432,0732,2631,7732,22
21.10.202432,1832,3131,9332
22.10.202431,8931,9331,6731,81
23.10.202431,732,131,732,08
24.10.202432,0932,1931,8432,08
25.10.202431,8532,2331,8532,14
28.10.202432,1832,6732,1432,57
29.10.202432,6732,7132,2132,39
30.10.202432,1832,3932,0232,17
31.10.202431,9532,2231,8732,19
01.11.202432,2132,663232,6
04.11.202432,5832,8632,5732,85
05.11.202432,933,2832,8533,23
06.11.202433,4734,1533,4133,7
07.11.202433,6733,8633,1833,22
08.11.202433,2833,4433,1433,42
11.11.202433,5834,0833,5633,86
12.11.202433,8233,8233,3533,44
13.11.202433,433,5333,3133,53
14.11.202433,5133,7233,3633,6
15.11.202433,5333,7733,433,42
18.11.202433,3633,6233,3633,56
19.11.202433,6333,7233,3733,65
20.11.202433,6833,7833,433,49
21.11.202433,5533,7333,333,59
22.11.202433,7434,0833,6233,91
25.11.202434,0134,133,6933,96
26.11.202432,935,1632,6634,31
27.11.202434,2634,6834,0234,64
28.11.202434,5934,7534,4534,45
29.11.202434,3834,5934,3734,45
02.12.202434,5634,7234,2834,51
03.12.202434,4635,0534,4534,96
04.12.202435,235,4735,0435,47
05.12.202435,4535,6135,0535,61
06.12.202435,6635,6635,0635,19
09.12.202435,2935,3834,4334,56
10.12.202434,4634,6834,2934,32
11.12.202434,0834,7733,9934,68
12.12.202434,5134,5834,1834,22
13.12.202434,1434,2833,934,08
16.12.202434,1134,1733,8833,99
17.12.202433,8234,433,7934,2
18.12.202434,2734,3634,1334,22
19.12.202433,8834,0833,733,86
20.12.202433,8733,9233,5833,9
23.12.202433,6734,1533,5833,9
24.12.202433,9734,0133,8633,86
27.12.202433,7734,0233,733,99
30.12.202433,8634,0433,7833,96
31.12.202433,734,0833,6934,08