Compass PathWays PLC ADR (CMPS)
Exportar para Excel
1 2 3 4 5 > >> |
18-07-2024 |
149.848 |
0,00%
|
7,72
|
7,27
|
7,73
|
7,46
|
17-07-2024 |
149.848 |
-2,74%
|
7,72
|
7,27
|
7,73
|
7,46
|
16-07-2024 |
191.306 |
7,73%
|
7,19
|
7,17
|
7,70
|
7,67
|
15-07-2024 |
99.678 |
2,15%
|
7,08
|
6,82
|
7,21
|
7,12
|
12-07-2024 |
111.166 |
-3,46%
|
7,32
|
6,86
|
7,40
|
6,97
|
11-07-2024 |
205.373 |
9,39%
|
6,75
|
6,75
|
7,42
|
7,22
|
10-07-2024 |
85.107 |
4,93%
|
6,30
|
6,15
|
6,62
|
6,60
|
09-07-2024 |
60.560 |
0,64%
|
6,32
|
6,05
|
6,32
|
6,29
|
08-07-2024 |
94.970 |
0,81%
|
6,26
|
6,19
|
6,41
|
6,25
|
05-07-2024 |
116.836 |
-1,12%
|
6,15
|
6,12
|
6,27
|
6,20
|
04-07-2024 |
55.199 |
0,00%
|
5,98
|
5,98
|
6,39
|
6,27
|
03-07-2024 |
55.199 |
5,20%
|
5,98
|
5,98
|
6,39
|
6,27
|
02-07-2024 |
37.427 |
0,17%
|
5,96
|
5,86
|
6,03
|
5,96
|
01-07-2024 |
104.853 |
-1,49%
|
6,04
|
5,89
|
6,13
|
5,95
|
28-06-2024 |
63.848 |
0,84%
|
6,04
|
5,91
|
6,13
|
6,04
|
27-06-2024 |
107.114 |
3,10%
|
5,81
|
5,75
|
6,05
|
5,99
|
26-06-2024 |
109.967 |
-4,28%
|
6,06
|
5,80
|
6,13
|
5,81
|
25-06-2024 |
69.180 |
-3,50%
|
6,30
|
6,07
|
6,35
|
6,07
|
24-06-2024 |
65.811 |
0,80%
|
6,31
|
6,23
|
6,41
|
6,29
|
21-06-2024 |
81.785 |
-1,27%
|
6,33
|
6,17
|
6,40
|
6,24
|
20-06-2024 |
158.849 |
-1,71%
|
6,41
|
6,23
|
6,41
|
6,32
|
19-06-2024 |
64.564 |
0,00%
|
6,74
|
6,40
|
6,74
|
6,43
|
18-06-2024 |
64.564 |
-3,45%
|
6,74
|
6,40
|
6,74
|
6,43
|
17-06-2024 |
267.205 |
2,10%
|
6,65
|
6,5151
|
7,04
|
6,80
|
14-06-2024 |
150.068 |
-4,04%
|
6,64
|
6,61
|
6,8104
|
6,66
|
13-06-2024 |
185.317 |
1,46%
|
6,64
|
6,84
|
7,11
|
6,94
|
12-06-2024 |
239.246 |
7,04%
|
6,64
|
6,53
|
6,945
|
6,84
|
11-06-2024 |
295.720 |
-2,44%
|
6,50
|
6,38
|
6,6576
|
6,39
|
10-06-2024 |
390.953 |
-5,62%
|
6,95
|
6,56
|
6,94
|
6,55
|
07-06-2024 |
198.054 |
0,43%
|
6,95
|
6,82
|
7,10
|
6,94
|
06-06-2024 |
395.269 |
-7,50%
|
7,40
|
6,875
|
7,45
|
6,91
|
05-06-2024 |
1.681.711 |
-2,35%
|
6,49
|
6,14
|
7,48
|
7,49
|
04-06-2024 |
283.968 |
0,92%
|
7,67
|
7,49
|
7,94
|
7,67
|
03-06-2024 |
266.654 |
2,98%
|
7,41
|
7,38
|
7,90
|
7,60
|
31-05-2024 |
279.968 |
-0,54%
|
7,41
|
7,25
|
7,64
|
7,38
|
30-05-2024 |
196.380 |
-0,40%
|
7,41
|
7,37
|
7,67
|
7,42
|
29-05-2024 |
131.213 |
0,13%
|
7,37
|
7,25
|
7,49
|
7,45
|
28-05-2024 |
339.963 |
-0,54%
|
7,61
|
7,28
|
7,73
|
7,44
|
27-05-2024 |
60.912 |
0,00%
|
7,51
|
7,45
|
7,575
|
7,48
|
24-05-2024 |
60.912 |
-3,48%
|
7,51
|
7,45
|
7,575
|
7,48
|
23-05-2024 |
293.387 |
-3,74%
|
7,81
|
7,36
|
7,81
|
7,46
|
22-05-2024 |
155.527 |
-1,53%
|
7,86
|
7,69
|
7,99
|
7,75
|
21-05-2024 |
198.022 |
-0,63%
|
7,94
|
7,7698
|
8,05
|
7,87
|
20-05-2024 |
144.646 |
1,02%
|
7,90
|
7,75
|
8,00
|
7,92
|
17-05-2024 |
226.806 |
-1,88%
|
8,01
|
7,71
|
8,1899
|
7,84
|
16-05-2024 |
134.926 |
-3,50%
|
8,34
|
7,99
|
8,3881
|
7,9906
|
15-05-2024 |
157.949 |
1,35%
|
8,34
|
8,17
|
8,42
|
8,28
|
14-05-2024 |
176.996 |
0,62%
|
8,16
|
8,14
|
8,47
|
8,17
|
13-05-2024 |
162.819 |
3,31%
|
8,04
|
8,00
|
8,20
|
8,12
|
10-05-2024 |
460.262 |
-7,96%
|
8,78
|
7,84
|
8,85
|
7,86
|
09-05-2024 |
247.610 |
0,47%
|
8,56
|
8,21
|
8,85
|
8,54
|
08-05-2024 |
542.529 |
-0,47%
|
8,68
|
8,20
|
9,63
|
8,50
|
07-05-2024 |
350.903 |
-0,81%
|
8,68
|
8,235
|
8,68
|
8,54
|
06-05-2024 |
133.552 |
0,94%
|
8,68
|
8,56
|
8,835
|
8,61
|
03-05-2024 |
348.785 |
3,39%
|
7,99
|
8,47
|
9,358
|
8,53
|
02-05-2024 |
174.731 |
-2,71%
|
7,99
|
8,18
|
8,7826
|
8,25
|
01-05-2024 |
204.871 |
-1,05%
|
7,99
|
8,325
|
8,85
|
8,48
|
30-04-2024 |
223.209 |
6,29%
|
7,99
|
7,89
|
8,60
|
8,62
|
29-04-2024 |
172.703 |
2,14%
|
7,94
|
7,8628
|
8,23
|
8,11
|
26-04-2024 |
183.509 |
1,02%
|
8,10
|
7,78
|
8,07
|
7,94
|
25-04-2024 |
1.175.278 |
-2,96%
|
8,10
|
7,64
|
8,10
|
7,86
|
24-04-2024 |
640.030 |
-1,82%
|
8,38
|
7,885
|
8,38
|
8,10
|
23-04-2024 |
269.644 |
-1,32%
|
8,38
|
8,21
|
8,65
|
8,25
|
22-04-2024 |
232.186 |
-0,24%
|
8,38
|
8,20
|
8,4942
|
8,36
|
19-04-2024 |
251.691 |
-0,48%
|
8,33
|
8,23
|
8,70
|
8,38
|
18-04-2024 |
192.842 |
-1,29%
|
9,22
|
8,3185
|
8,69
|
8,42
|
17-04-2024 |
214.316 |
-2,85%
|
9,22
|
8,51
|
8,90
|
8,53
|
16-04-2024 |
358.384 |
6,97%
|
9,22
|
8,19
|
8,85
|
8,90
|
15-04-2024 |
371.510 |
-3,93%
|
9,22
|
8,20
|
8,84
|
8,32
|
12-04-2024 |
276.105 |
-5,77%
|
9,22
|
8,60
|
9,22
|
8,65
|
11-04-2024 |
335.660 |
0,11%
|
9,22
|
9,02
|
9,304
|
9,18
|
10-04-2024 |
208.904 |
-4,18%
|
9,25
|
9,002
|
9,45
|
9,17
|
09-04-2024 |
260.248 |
-1,75%
|
9,51
|
9,51
|
9,7997
|
9,57
|
08-04-2024 |
432.557 |
2,53%
|
9,60
|
9,36
|
9,97
|
9,74
|
05-04-2024 |
622.736 |
-3,06%
|
9,80
|
9,16
|
9,80
|
9,50
|
04-04-2024 |
556.871 |
1,03%
|
9,96
|
9,79
|
10,31
|
9,80
|
03-04-2024 |
571.793 |
-1,27%
|
9,36
|
9,32
|
10,03
|
9,33
|
02-04-2024 |
468.329 |
-2,38%
|
9,26
|
8,6223
|
9,49
|
9,45
|
01-04-2024 |
734.789 |
16,35%
|
8,78
|
8,59
|
9,70
|
9,68
|
28-03-2024 |
2.679.745 |
-9,05%
|
9,33
|
8,12
|
9,35
|
8,64
|
27-03-2024 |
178.732 |
2,04%
|
9,37
|
9,22
|
9,60
|
9,50
|
26-03-2024 |
244.415 |
1,53%
|
9,30
|
9,20
|
9,50
|
9,31
|
25-03-2024 |
203.631 |
2,12%
|
8,98
|
8,97
|
9,37
|
9,17
|
22-03-2024 |
363.499 |
-5,47%
|
9,45
|
8,91
|
9,48
|
8,98
|
21-03-2024 |
257.697 |
-2,86%
|
9,53
|
9,30
|
10,005
|
9,50
|
20-03-2024 |
203.417 |
2,62%
|
9,53
|
9,40
|
9,9307
|
9,78
|
19-03-2024 |
216.314 |
-2,66%
|
9,70
|
9,44
|
9,87
|
9,53
|
18-03-2024 |
376.621 |
-1,11%
|
9,90
|
9,16
|
9,965
|
9,79
|
15-03-2024 |
263.766 |
1,07%
|
9,90
|
9,74
|
9,98
|
9,90
|
14-03-2024 |
468.293 |
-8,11%
|
10,44
|
9,68
|
10,6437
|
9,795
|
13-03-2024 |
338.689 |
-0,88%
|
10,87
|
10,58
|
11,18
|
10,66
|
12-03-2024 |
244.763 |
0,80%
|
10,69
|
10,33
|
10,79
|
10,755
|
11-03-2024 |
452.191 |
-1,93%
|
11,40
|
10,62
|
11,28
|
10,67
|
08-03-2024 |
1.136.307 |
-3,55%
|
11,40
|
10,53
|
11,57
|
10,88
|
07-03-2024 |
1.214.569 |
3,39%
|
11,37
|
10,88
|
11,71
|
11,28
|
06-03-2024 |
376.871 |
0,37%
|
11,49
|
10,87
|
11,58
|
10,91
|
05-03-2024 |
511.427 |
-5,48%
|
11,49
|
10,76
|
11,90
|
10,87
|
04-03-2024 |
571.341 |
0,17%
|
11,73
|
11,3415
|
12,57
|
11,50
|
01-03-2024 |
752.509 |
11,78%
|
10,21
|
10,21
|
11,92
|
11,48
|
29-02-2024 |
1.437.223 |
-16,98%
|
11,87
|
9,80
|
12,00
|
10,27
|