Compass PathWays PLC ADR (CMPS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
621.808 |
5,64%
|
10,99
|
11,34
|
12,75
|
12,37
|
27/02/2024 |
527.693 |
9,64%
|
10,99
|
10,96
|
11,94
|
11,71
|
26/02/2024 |
389.212 |
4,81%
|
10,13
|
10,13
|
10,735
|
10,68
|
23/02/2024 |
191.664 |
1,80%
|
10,00
|
9,75
|
10,26
|
10,19
|
22/02/2024 |
221.319 |
0,91%
|
9,95
|
9,6399
|
10,1125
|
10,01
|
21/02/2024 |
676.087 |
-2,46%
|
9,99
|
9,56
|
10,10
|
9,92
|
20/02/2024 |
887.762 |
-3,24%
|
10,62
|
9,90
|
11,32
|
10,17
|
19/02/2024 |
72.320 |
0,00%
|
10,62
|
10,45
|
10,72
|
10,51
|
16/02/2024 |
72.320 |
0,86%
|
10,62
|
10,45
|
10,72
|
10,51
|
15/02/2024 |
317.187 |
1,92%
|
10,68
|
10,43
|
10,78
|
10,62
|
14/02/2024 |
386.240 |
-0,95%
|
10,77
|
10,3101
|
10,825
|
10,42
|
13/02/2024 |
282.514 |
-6,82%
|
10,62
|
10,40
|
11,06
|
10,52
|
12/02/2024 |
719.410 |
9,40%
|
10,56
|
10,40
|
11,42
|
11,29
|
09/02/2024 |
564.379 |
-6,94%
|
10,87
|
10,16
|
11,0371
|
10,32
|
08/02/2024 |
273.162 |
4,43%
|
10,66
|
10,62
|
11,35
|
11,09
|
07/02/2024 |
365.763 |
0,76%
|
11,00
|
10,0436
|
10,8347
|
10,60
|
06/02/2024 |
342.552 |
-4,45%
|
11,00
|
10,44
|
11,0803
|
10,52
|
05/02/2024 |
449.231 |
1,10%
|
11,25
|
9,88
|
11,24
|
11,01
|
02/02/2024 |
543.758 |
-5,64%
|
11,25
|
10,48
|
11,60
|
10,70
|
01/02/2024 |
523.696 |
0,62%
|
11,22
|
10,9056
|
11,84
|
11,34
|
31/01/2024 |
667.417 |
-1,57%
|
11,50
|
11,1205
|
12,30
|
11,27
|
30/01/2024 |
475.708 |
-0,26%
|
11,40
|
11,16
|
11,88
|
11,45
|
29/01/2024 |
991.867 |
7,39%
|
10,65
|
10,37
|
11,5386
|
11,48
|
26/01/2024 |
1.161.889 |
7,33%
|
9,96
|
9,96
|
10,96
|
10,69
|
25/01/2024 |
1.183.299 |
5,29%
|
9,46
|
9,26
|
10,24
|
9,96
|
24/01/2024 |
407.295 |
6,27%
|
8,76
|
8,64
|
9,48
|
9,32
|
23/01/2024 |
158.727 |
0,34%
|
8,77
|
8,41
|
8,84
|
8,77
|
22/01/2024 |
489.477 |
8,84%
|
8,03
|
7,94
|
8,80
|
8,74
|
19/01/2024 |
367.526 |
-1,23%
|
8,10
|
7,66
|
8,20
|
8,03
|
18/01/2024 |
438.781 |
-0,85%
|
8,18
|
7,90
|
8,515
|
8,13
|
17/01/2024 |
181.128 |
-1,80%
|
8,18
|
7,96
|
8,30
|
8,20
|
16/01/2024 |
250.223 |
-1,07%
|
8,71
|
8,00
|
8,36
|
8,35
|
15/01/2024 |
267.933 |
-1,40%
|
8,71
|
8,2799
|
9,1226
|
8,44
|
12/01/2024 |
267.933 |
-1,40%
|
8,71
|
8,2799
|
9,1226
|
8,44
|
11/01/2024 |
641.147 |
-13,10%
|
9,89
|
8,3739
|
9,79
|
8,56
|
10/01/2024 |
350.809 |
0,61%
|
9,89
|
9,54
|
10,00
|
9,85
|
09/01/2024 |
341.181 |
-1,41%
|
10,00
|
9,546
|
10,18
|
9,79
|
08/01/2024 |
543.481 |
11,07%
|
9,10
|
8,78
|
10,00
|
9,93
|
05/01/2024 |
380.876 |
-6,97%
|
8,91
|
8,655
|
9,8937
|
8,94
|
04/01/2024 |
447.381 |
7,49%
|
8,91
|
8,75
|
9,8937
|
9,61
|
03/01/2024 |
312.580 |
-0,56%
|
8,90
|
8,44
|
9,3343
|
8,94
|
02/01/2024 |
350.369 |
2,74%
|
9,20
|
8,60
|
9,3343
|
8,99
|
29/12/2023 |
614.040 |
-3,53%
|
9,20
|
8,76
|
9,52
|
8,75
|
28/12/2023 |
800.962 |
0,22%
|
9,16
|
9,07
|
9,7391
|
9,07
|
27/12/2023 |
288.212 |
2,26%
|
8,97
|
8,65
|
9,2467
|
9,05
|
26/12/2023 |
192.571 |
1,14%
|
8,88
|
8,605
|
9,00
|
8,85
|
22/12/2023 |
587.348 |
9,10%
|
7,68
|
8,01
|
8,972
|
8,75
|
21/12/2023 |
293.785 |
6,51%
|
7,68
|
7,55
|
8,075
|
8,02
|
20/12/2023 |
409.051 |
-5,88%
|
8,05
|
7,48
|
8,05
|
7,53
|
19/12/2023 |
563.427 |
1,52%
|
7,86
|
7,60
|
8,199
|
8,00
|
18/12/2023 |
250.774 |
-1,50%
|
7,33
|
7,695
|
8,20
|
7,88
|
15/12/2023 |
1.948.562 |
3,63%
|
7,33
|
7,40
|
8,60
|
8,00
|
14/12/2023 |
677.225 |
7,37%
|
7,33
|
7,365
|
7,88
|
7,72
|
13/12/2023 |
584.523 |
-6,62%
|
7,70
|
7,0257
|
7,9695
|
7,19
|
12/12/2023 |
514.149 |
10,95%
|
5,65
|
6,86
|
7,789
|
7,70
|
11/12/2023 |
254.570 |
7,26%
|
5,65
|
6,3123
|
7,01
|
6,94
|
08/12/2023 |
864.367 |
8,19%
|
5,65
|
5,75
|
6,815
|
6,47
|
07/12/2023 |
311.611 |
7,94%
|
5,65
|
5,486
|
6,15
|
5,98
|
06/12/2023 |
166.501 |
0,89%
|
5,65
|
5,50
|
5,65
|
5,70
|
05/12/2023 |
224.397 |
-7,38%
|
5,97
|
5,65
|
6,085
|
5,65
|
04/12/2023 |
251.956 |
0,00%
|
6,03
|
5,745
|
6,265
|
6,10
|
01/12/2023 |
416.214 |
2,01%
|
6,01
|
5,78
|
6,34
|
6,10
|
30/11/2023 |
617.081 |
0,84%
|
6,01
|
5,91
|
6,5629
|
5,98
|
29/11/2023 |
251.643 |
-0,84%
|
6,01
|
5,84
|
6,25
|
5,93
|
28/11/2023 |
117.933 |
-1,32%
|
6,03
|
5,82
|
6,04
|
5,98
|
27/11/2023 |
340.281 |
-4,65%
|
6,49
|
5,795
|
6,56
|
6,15
|
24/11/2023 |
78.931 |
6,61%
|
6,04
|
5,80
|
6,50
|
6,45
|
23/11/2023 |
120.434 |
1,20%
|
5,90
|
5,80
|
6,07
|
5,90
|
22/11/2023 |
119.479 |
3,77%
|
5,90
|
5,80
|
6,07
|
6,05
|
21/11/2023 |
93.208 |
-3,64%
|
5,98
|
5,75
|
6,03
|
5,83
|
20/11/2023 |
141.907 |
0,67%
|
5,98
|
5,9546
|
6,20
|
6,05
|
17/11/2023 |
148.056 |
6,18%
|
5,75
|
5,66
|
6,07
|
6,01
|
16/11/2023 |
158.443 |
-5,67%
|
5,76
|
5,55
|
5,97
|
5,66
|
15/11/2023 |
221.177 |
4,53%
|
5,76
|
5,7512
|
6,44
|
6,00
|
14/11/2023 |
264.343 |
9,49%
|
5,33
|
5,03
|
5,97
|
5,77
|
13/11/2023 |
186.482 |
0,00%
|
5,33
|
5,01
|
5,41
|
5,27
|
10/11/2023 |
163.440 |
-2,41%
|
5,51
|
5,22
|
5,80
|
5,27
|
09/11/2023 |
150.045 |
-3,05%
|
5,62
|
5,35
|
5,67
|
5,40
|
08/11/2023 |
279.635 |
-7,93%
|
6,18
|
5,53
|
6,44
|
5,57
|
07/11/2023 |
587.879 |
0,32%
|
6,38
|
6,0416
|
6,44
|
6,21
|
06/11/2023 |
158.162 |
-3,43%
|
6,38
|
6,17
|
6,50
|
6,19
|
03/11/2023 |
251.751 |
7,73%
|
6,01
|
6,01
|
6,58
|
6,41
|
02/11/2023 |
200.594 |
2,94%
|
5,56
|
5,5502
|
5,98
|
5,95
|
01/11/2023 |
184.094 |
0,87%
|
5,73
|
5,70
|
5,96
|
5,78
|
31/10/2023 |
228.288 |
1,77%
|
5,64
|
5,64
|
5,8356
|
5,74
|
30/10/2023 |
691.984 |
6,72%
|
5,30
|
5,30
|
5,89
|
5,64
|
27/10/2023 |
188.055 |
-2,70%
|
5,41
|
5,2299
|
5,49
|
5,3126
|
26/10/2023 |
230.632 |
-4,38%
|
5,92
|
5,40
|
5,92
|
5,46
|
25/10/2023 |
170.875 |
-3,55%
|
5,60
|
5,68
|
5,92
|
5,71
|
24/10/2023 |
158.468 |
6,86%
|
5,60
|
5,53
|
6,06
|
5,92
|
23/10/2023 |
271.580 |
-5,01%
|
5,67
|
5,53
|
5,83
|
5,50
|
20/10/2023 |
191.070 |
0,52%
|
5,71
|
5,655
|
5,90
|
5,79
|
19/10/2023 |
230.518 |
-5,57%
|
6,13
|
5,77
|
6,08
|
5,76
|
18/10/2023 |
262.277 |
-2,24%
|
6,13
|
5,98
|
6,24
|
6,10
|
17/10/2023 |
255.398 |
-0,16%
|
6,19
|
6,0601
|
6,35
|
6,24
|
16/10/2023 |
243.358 |
4,34%
|
5,98
|
5,85
|
6,30
|
6,25
|
13/10/2023 |
327.039 |
1,87%
|
5,87
|
5,65
|
6,02
|
5,99
|
12/10/2023 |
491.257 |
-3,92%
|
6,66
|
5,74
|
6,8019
|
5,88
|
11/10/2023 |
439.123 |
-7,69%
|
6,65
|
6,08
|
6,8722
|
6,12
|
10/10/2023 |
662.460 |
-1,05%
|
6,65
|
6,57
|
6,8722
|
6,63
|