Premium
Compass Group Plc (PK) (CMPGF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.881 | 2.55732946299 | 34.45 | 35.517 | 34.45 | 5009 | 35.04728078 | CS |
| 4 | 1.195 | 3.50070307007 | 34.136 | 35.517 | 33.476 | 2604 | 34.79675096 | CS |
| 12 | 1.111 | 3.24663939217 | 34.22 | 35.61 | 32.31 | 8996 | 33.01445362 | CS |
| 26 | 4.059 | 12.9796623177 | 31.272 | 35.61 | 30.778 | 5914 | 32.80171574 | CS |
| 52 | 7.621 | 27.5027066041 | 27.71 | 35.61 | 26.863 | 8919 | 29.79379571 | CS |
| 156 | 14.251 | 67.6043643264 | 21.08 | 35.61 | 19.06 | 10618 | 26.69152016 | CS |
| 260 | 10.175 | 40.4476069327 | 25.156 | 35.61 | 10.685 | 18074 | 20.56481264 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 35.331 | 0 | 0.00 | 35.331 | 35.331 | 35.331 | 0 |
| 1739917740 | 35.331 | -0.19 | -0.52 | 35.182 | 35.331 | 35.182 | 1898 |
| 1739572020 | 35.517 | 0.52 | 1.48 | 35.517 | 35.517 | 35.517 | 159 |
| 1739485320 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1739398920 | 35 | 0.3 | 0.86 | 34.45 | 35.242 | 34.45 | 12969 |
| 1739312940 | 34.7 | 0.7 | 2.06 | 34.7 | 34.7 | 34.7 | 10670 |
| 1739226360 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1738967160 | 34 | -0.5 | -1.45 | 34 | 34 | 34 | 503 |
| 1738880400 | 34.5 | 0.43 | 1.26 | 34 | 34.5 | 33.9209 | 2402 |
| 1738794480 | 34.072 | 0 | 0.00 | 34.072 | 34.072 | 34.072 | 0 |
| 1738708080 | 34.072 | -0.23 | -0.68 | 34.072 | 34.072 | 34.072 | 152 |
| 1738621740 | 34.304 | -0.35 | -1.00 | 34.5 | 34.5 | 34.304 | 1271 |
| 1738362540 | 34.652 | 0 | 0.00 | 34.652 | 34.652 | 34.652 | 0 |
| 1738276140 | 34.652 | 0 | 0.00 | 34.652 | 34.652 | 34.652 | 0 |
| 1738189740 | 34.652 | 0.53 | 1.56 | 34.652 | 34.652 | 34.652 | 151 |
| 1738103280 | 34.12 | 0.64 | 1.92 | 34.56 | 34.56 | 34.12 | 627 |
| 1738016820 | 33.476 | -0.66 | -1.93 | 33.476 | 33.476 | 33.476 | 210 |
| 1737757440 | 34.136 | 0.69 | 2.08 | 34.136 | 34.136 | 34.136 | 240 |
| 1737671220 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
| 1737584820 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
| 1737498420 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
| 1737152820 | 33.442 | 0 | 0.00 | 33.442 | 33.442 | 33.442 | 0 |
| 1737066420 | 33.442 | 0.94 | 2.90 | 32.31 | 33.442 | 32.31 | 8158 |
| 1736979720 | 32.5 | -0.18 | -0.55 | 32.5 | 32.5 | 32.5 | 126450 |
| 1736893320 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
| 1736806920 | 32.68 | 0 | 0.00 | 32.68 | 32.68 | 32.68 | 0 |
| 1736547720 | 32.68 | -1.19 | -3.51 | 32.8789 | 33.58 | 32.68 | 50448 |
| 1736375160 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1736288760 | 33.87 | 0 | 0.00 | 33.87 | 33.87 | 33.87 | 0 |
| 1736202360 | 33.87 | 0.88 | 2.67 | 33.87 | 33.87 | 33.87 | 313 |
| 1735943160 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1735856760 | 32.99 | 0 | 0.00 | 32.99 | 32.99 | 32.99 | 0 |
| 1735683960 | 32.99 | -0.5 | -1.49 | 32.99 | 32.99 | 32.99 | 751 |
| 1735597740 | 33.49 | 0.23 | 0.68 | 33.49 | 33.49 | 33.49 | 181 |
| 1735338000 | 33.265 | -0.24 | -0.72 | 33.265 | 33.265 | 33.265 | 549 |
| 1735251600 | 33.505 | 0 | 0.00 | 33.505 | 33.505 | 33.505 | 0 |
| 1735078800 | 33.505 | 0 | 0.00 | 33.505 | 33.505 | 33.505 | 0 |
| 1734992400 | 33.505 | 0.26 | 0.77 | 33.505 | 33.505 | 33.505 | 3691 |
| 1734733200 | 33.25 | -0.56 | -1.64 | 32.59 | 33.25 | 32.59 | 3397 |
| 1734647160 | 33.806 | 0 | 0.00 | 33.806 | 33.806 | 33.806 | 0 |
| 1734560760 | 33.806 | 0 | 0.00 | 33.806 | 33.806 | 33.806 | 0 |
| 1734474360 | 33.806 | -0.49 | -1.43 | 34.48 | 34.48 | 33.505449 | 3652 |
| 1734388140 | 34.296 | 0.1 | 0.28 | 34.296 | 34.296 | 34.296 | 2661 |
| 1734128400 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1734042000 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1733955600 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1733869200 | 34.2 | -0.74 | -2.12 | 34.2 | 34.389237 | 34.2 | 1523 |
| 1733783100 | 34.941 | 0 | 0.00 | 34.941 | 34.941 | 34.941 | 0 |
| 1733523900 | 34.941 | 0 | 0.00 | 34.941 | 34.941 | 34.941 | 0 |
| 1733437500 | 34.941 | 1.45 | 4.32 | 35.228 | 35.61 | 34.941 | 1978 |
| 1733350980 | 33.494 | 0 | 0.00 | 33.494 | 33.494 | 33.494 | 0 |
| 1733264580 | 33.494 | 0 | 0.00 | 33.494 | 33.494 | 33.494 | 0 |
| 1733178180 | 33.494 | -0.86 | -2.49 | 34.472 | 34.472 | 33.494 | 3276 |
| 1732919340 | 34.35 | 0 | 0.00 | 34.35 | 34.35 | 34.35 | 0 |
| 1732746540 | 34.35 | 0.5 | 1.48 | 34.22 | 34.35 | 34.035 | 4616 |
| 1732660140 | 33.848 | 0.52 | 1.55 | 33.848 | 33.848 | 33.848 | 4835 |
| 1732573560 | 33.33 | -0.34 | -1.01 | 33.395 | 33.738 | 33.33 | 842 |
| 1732314540 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1732228140 | 33.67 | 0 | 0.00 | 33.67 | 33.67 | 33.67 | 0 |
| 1732141740 | 33.67 | 0.73 | 2.21 | 32.77 | 33.67 | 32.77 | 5339 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
