Compass PathWays PLC ADR (CMPS)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
400.942 |
6,47%
|
5,3135
|
5,23
|
5,57
|
5,55
|
| 26/11/2025 |
822.292 |
0,58%
|
5,30
|
5,095
|
5,30
|
5,23
|
| 25/11/2025 |
691.276 |
0,39%
|
5,18
|
5,11
|
5,28
|
5,20
|
| 24/11/2025 |
1.359.061 |
0,10%
|
5,26
|
4,955
|
5,27
|
5,18
|
| 21/11/2025 |
951.876 |
-0,39%
|
5,29
|
5,025
|
5,35
|
5,17
|
| 20/11/2025 |
647.742 |
-1,24%
|
5,42
|
5,165
|
5,65
|
5,20
|
| 19/11/2025 |
402.133 |
-2,60%
|
5,43
|
5,25
|
5,465
|
5,25
|
| 18/11/2025 |
739.341 |
0,94%
|
5,32
|
5,0901
|
5,54
|
5,39
|
| 17/11/2025 |
1.343.620 |
2,31%
|
5,26
|
5,096
|
5,54
|
5,33
|
| 14/11/2025 |
1.184.409 |
-1,61%
|
5,1981
|
5,04
|
5,39
|
5,205
|
| 13/11/2025 |
799.125 |
-9,81%
|
5,7512
|
5,265
|
5,83
|
5,29
|
| 12/11/2025 |
879.463 |
2,81%
|
5,6178
|
5,6178
|
6,0095
|
5,86
|
| 11/11/2025 |
1.149.655 |
-0,70%
|
5,75
|
5,54
|
5,935
|
5,70
|
| 10/11/2025 |
1.285.828 |
5,87%
|
5,51
|
5,485
|
5,888
|
5,74
|
| 07/11/2025 |
913.456 |
-2,68%
|
5,5481
|
5,3062
|
5,56
|
5,45
|
| 06/11/2025 |
1.395.862 |
1,73%
|
5,5881
|
5,40
|
5,82
|
5,59
|
| 05/11/2025 |
2.638.082 |
-17,27%
|
6,63
|
5,41
|
6,63
|
5,49
|
| 04/11/2025 |
6.431.138 |
11,51%
|
6,79
|
6,12
|
6,88
|
6,63
|
| 03/11/2025 |
1.137.089 |
-5,70%
|
6,25
|
5,8201
|
6,34
|
5,95
|
| 31/10/2025 |
480.725 |
0,30%
|
6,45
|
6,22
|
6,51
|
6,32
|
| 30/10/2025 |
957.821 |
-0,47%
|
6,2175
|
6,21
|
6,70
|
6,30
|
| 29/10/2025 |
1.286.235 |
-3,36%
|
6,59
|
6,23
|
6,65
|
6,33
|
| 28/10/2025 |
1.006.748 |
0,15%
|
6,65
|
6,38
|
6,65
|
6,55
|
| 27/10/2025 |
1.326.667 |
4,14%
|
6,3601
|
6,32
|
6,87
|
6,54
|
| 24/10/2025 |
469.032 |
0,64%
|
6,50
|
6,28
|
6,50
|
6,28
|
| 23/10/2025 |
542.288 |
-2,21%
|
6,4999
|
6,195
|
6,50
|
6,24
|
| 22/10/2025 |
729.645 |
-2,46%
|
6,4131
|
6,215
|
6,59
|
6,34
|
| 21/10/2025 |
464.932 |
-3,70%
|
6,775
|
6,46
|
6,775
|
6,50
|
| 20/10/2025 |
645.642 |
3,53%
|
6,7488
|
6,58
|
6,8389
|
6,75
|
| 17/10/2025 |
1.162.851 |
1,72%
|
6,3445
|
6,18
|
6,60
|
6,52
|
| 16/10/2025 |
845.322 |
-6,22%
|
6,92
|
6,40
|
7,02
|
6,41
|
| 15/10/2025 |
1.200.661 |
-0,15%
|
7,07
|
6,635
|
7,07
|
6,83
|
| 14/10/2025 |
1.703.341 |
8,74%
|
6,24
|
6,24
|
7,085
|
6,84
|
| 13/10/2025 |
1.070.123 |
1,30%
|
6,28
|
6,205
|
6,4358
|
6,29
|
| 10/10/2025 |
1.250.305 |
-3,76%
|
6,54
|
5,95
|
6,66
|
6,22
|
| 09/10/2025 |
1.003.594 |
-2,42%
|
6,60
|
6,31
|
6,73
|
6,44
|
| 08/10/2025 |
2.017.290 |
5,77%
|
6,34
|
6,27
|
6,75
|
6,60
|
| 07/10/2025 |
1.107.579 |
-0,80%
|
6,34
|
6,12
|
6,41
|
6,24
|
| 06/10/2025 |
1.489.931 |
-2,18%
|
6,58
|
6,235
|
6,62
|
6,29
|
| 03/10/2025 |
2.386.099 |
6,99%
|
6,00
|
5,96
|
6,4877
|
6,43
|
| 02/10/2025 |
989.049 |
4,16%
|
5,8497
|
5,715
|
6,02
|
6,01
|
| 01/10/2025 |
965.157 |
0,61%
|
5,78
|
5,5401
|
5,87
|
5,77
|
| 30/09/2025 |
651.414 |
-2,41%
|
5,8306
|
5,64
|
5,92
|
5,73
|
| 29/09/2025 |
830.477 |
1,03%
|
5,89
|
5,60
|
5,905
|
5,87
|
| 26/09/2025 |
1.046.619 |
2,30%
|
5,71
|
5,6101
|
5,935
|
5,80
|
| 25/09/2025 |
960.204 |
1,53%
|
5,41
|
5,41
|
5,70
|
5,66
|
| 24/09/2025 |
1.520.981 |
9,62%
|
5,0703
|
5,015
|
5,54
|
5,54
|
| 23/09/2025 |
1.665.700 |
0,00%
|
5,0501
|
5,02
|
5,43
|
5,04
|
| 22/09/2025 |
889.220 |
2,76%
|
4,90
|
4,83
|
5,06
|
5,04
|
| 19/09/2025 |
1.013.366 |
-3,28%
|
5,17
|
4,82
|
5,17
|
4,90
|
| 18/09/2025 |
1.083.313 |
0,10%
|
5,13
|
4,98
|
5,255
|
5,08
|
| 17/09/2025 |
776.665 |
-1,28%
|
5,10
|
4,97
|
5,18
|
5,04
|
| 16/09/2025 |
572.847 |
-0,68%
|
5,1411
|
5,02
|
5,19
|
5,10
|
| 15/09/2025 |
915.112 |
-1,44%
|
5,3407
|
5,00
|
5,3407
|
5,14
|
| 12/09/2025 |
432.620 |
-0,67%
|
5,22
|
5,1501
|
5,2857
|
5,20
|
| 11/09/2025 |
1.025.420 |
3,86%
|
5,12
|
5,0084
|
5,325
|
5,24
|
| 10/09/2025 |
657.330 |
-2,42%
|
5,15
|
5,01
|
5,305
|
5,05
|
| 09/09/2025 |
1.163.430 |
3,61%
|
5,01
|
4,95
|
5,38
|
5,17
|
| 08/09/2025 |
914.451 |
-3,21%
|
5,20
|
4,95
|
5,20
|
4,98
|
| 05/09/2025 |
1.593.530 |
0,78%
|
5,20
|
4,90
|
5,24
|
5,14
|
| 04/09/2025 |
2.763.402 |
8,28%
|
4,6413
|
4,6413
|
5,2699
|
5,10
|
| 03/09/2025 |
1.070.000 |
4,20%
|
4,56
|
4,555
|
4,785
|
4,71
|
| 02/09/2025 |
1.234.029 |
2,26%
|
4,40
|
4,40
|
4,63
|
4,52
|
| 29/08/2025 |
1.021.255 |
-8,32%
|
4,84
|
4,41
|
4,84
|
4,42
|
| 28/08/2025 |
1.370.130 |
2,01%
|
4,72
|
4,69
|
5,07
|
4,81
|
| 27/08/2025 |
514.803 |
-0,84%
|
4,76
|
4,67
|
4,90
|
4,72
|
| 26/08/2025 |
1.025.288 |
3,93%
|
4,5988
|
4,57
|
4,818
|
4,76
|
| 25/08/2025 |
1.745.420 |
-0,98%
|
4,63
|
4,50
|
4,93
|
4,58
|
| 22/08/2025 |
1.296.359 |
6,85%
|
4,27
|
4,27
|
4,65
|
4,61
|
| 21/08/2025 |
1.030.661 |
5,64%
|
4,08
|
4,04
|
4,40
|
4,31
|
| 20/08/2025 |
867.423 |
0,12%
|
4,11
|
3,97
|
4,14
|
4,08
|
| 19/08/2025 |
859.687 |
-3,99%
|
4,27
|
4,03
|
4,38
|
4,09
|
| 18/08/2025 |
787.504 |
-1,39%
|
4,28
|
4,23
|
4,42
|
4,26
|
| 15/08/2025 |
710.846 |
1,89%
|
4,2471
|
4,21
|
4,34
|
4,32
|
| 14/08/2025 |
627.046 |
-1,17%
|
4,23
|
4,22
|
4,335
|
4,24
|
| 13/08/2025 |
1.417.036 |
1,66%
|
4,24
|
4,215
|
4,47
|
4,29
|
| 12/08/2025 |
963.554 |
-2,77%
|
4,36
|
4,17
|
4,36
|
4,22
|
| 11/08/2025 |
1.530.928 |
-1,37%
|
4,39
|
4,205
|
4,46
|
4,34
|
| 08/08/2025 |
593.853 |
1,86%
|
4,5284
|
4,315
|
4,539
|
4,39
|
| 07/08/2025 |
480.929 |
-1,15%
|
4,37
|
4,27
|
4,39
|
4,31
|
| 06/08/2025 |
468.228 |
-2,68%
|
4,59
|
4,275
|
4,59
|
4,36
|
| 05/08/2025 |
590.642 |
-2,61%
|
4,6998
|
4,44
|
4,6998
|
4,48
|
| 04/08/2025 |
1.884.798 |
5,99%
|
4,36
|
4,36
|
4,79
|
4,60
|
| 01/08/2025 |
1.519.326 |
-0,23%
|
4,31
|
4,14
|
4,53
|
4,34
|
| 31/07/2025 |
3.865.396 |
10,41%
|
4,02
|
3,9235
|
4,7716
|
4,35
|
| 30/07/2025 |
1.247.796 |
-7,81%
|
4,31
|
3,93
|
4,3765
|
3,94
|
| 29/07/2025 |
1.509.858 |
-1,15%
|
4,29
|
4,04
|
4,41
|
4,29
|
| 28/07/2025 |
1.128.015 |
1,62%
|
4,35
|
4,09
|
4,41
|
4,34
|
| 25/07/2025 |
721.097 |
-0,92%
|
4,62
|
4,1815
|
4,68
|
4,33
|
| 24/07/2025 |
919.335 |
-5,41%
|
4,50
|
4,345
|
4,68
|
4,37
|
| 23/07/2025 |
1.348.914 |
4,53%
|
4,48
|
4,21
|
4,675
|
4,62
|
| 22/07/2025 |
1.159.533 |
-0,90%
|
4,47
|
4,21
|
4,665
|
4,42
|
| 21/07/2025 |
2.267.947 |
3,72%
|
4,42
|
4,33
|
4,665
|
4,46
|
| 18/07/2025 |
3.095.344 |
10,31%
|
3,95
|
3,8301
|
4,40
|
4,30
|
| 17/07/2025 |
1.334.482 |
-1,27%
|
3,60
|
3,50
|
4,02
|
3,88
|
| 16/07/2025 |
1.751.312 |
10,39%
|
3,71
|
3,50
|
3,94
|
3,93
|
| 15/07/2025 |
853.428 |
-4,04%
|
3,65
|
3,45
|
3,73
|
3,56
|
| 14/07/2025 |
1.465.248 |
0,95%
|
3,67
|
3,45
|
3,73
|
3,71
|
| 11/07/2025 |
1.246.512 |
-1,21%
|
3,57
|
3,52
|
3,88
|
3,675
|
| 10/07/2025 |
2.105.974 |
5,38%
|
3,54
|
3,51
|
3,8188
|
3,72
|
