Compass Minerals International Inc (CMP)
Exportar para Excel
1 2 3 4 5 > >> |
28/10/2024 |
144.027 |
0,00%
|
13,59
|
13,35
|
13,83
|
13,35
|
25/10/2024 |
144.027 |
-0,89%
|
13,59
|
13,35
|
13,83
|
13,35
|
24/10/2024 |
139.172 |
-0,88%
|
13,58
|
13,05
|
13,58
|
13,47
|
23/10/2024 |
132.254 |
1,57%
|
13,36
|
13,27
|
13,665
|
13,59
|
22/10/2024 |
171.835 |
0,60%
|
13,43
|
13,12
|
13,46
|
13,38
|
21/10/2024 |
126.408 |
-1,77%
|
13,54
|
13,00
|
13,58
|
13,30
|
18/10/2024 |
157.005 |
-0,73%
|
13,77
|
13,20
|
13,77
|
13,54
|
17/10/2024 |
188.695 |
2,10%
|
13,38
|
13,25
|
13,77
|
13,64
|
16/10/2024 |
252.946 |
4,13%
|
12,83
|
12,82
|
13,55
|
13,36
|
15/10/2024 |
397.457 |
7,36%
|
11,81
|
11,69
|
13,03
|
12,83
|
14/10/2024 |
120.757 |
-4,17%
|
12,28
|
11,73
|
12,28
|
11,95
|
11/10/2024 |
191.330 |
-1,27%
|
12,56
|
12,04
|
12,66
|
12,47
|
10/10/2024 |
220.016 |
-5,68%
|
13,23
|
12,63
|
13,40
|
12,63
|
09/10/2024 |
223.324 |
10,57%
|
12,16
|
12,15
|
13,63
|
13,39
|
08/10/2024 |
165.404 |
-0,58%
|
11,91
|
11,78
|
12,23
|
12,11
|
07/10/2024 |
464.516 |
1,00%
|
12,65
|
11,80
|
12,68
|
12,18
|
04/10/2024 |
151.923 |
2,64%
|
11,98
|
11,76
|
12,22
|
12,06
|
03/10/2024 |
155.225 |
-3,21%
|
11,95
|
11,46
|
11,98
|
11,75
|
02/10/2024 |
252.321 |
-1,46%
|
12,36
|
11,96
|
12,36
|
12,14
|
01/10/2024 |
243.978 |
2,50%
|
12,03
|
11,79
|
12,32
|
12,32
|
30/09/2024 |
216.435 |
-2,99%
|
12,04
|
11,81
|
12,34
|
12,02
|
27/09/2024 |
268.961 |
1,14%
|
12,36
|
12,13
|
12,56
|
12,39
|
26/09/2024 |
235.081 |
7,84%
|
11,63
|
11,63
|
12,25
|
12,25
|
25/09/2024 |
330.765 |
3,27%
|
11,07
|
10,91
|
11,86
|
11,36
|
24/09/2024 |
772.680 |
2,04%
|
11,19
|
10,92
|
11,38
|
11,00
|
23/09/2024 |
600.092 |
-4,94%
|
11,42
|
10,73
|
11,91
|
10,78
|
20/09/2024 |
5.589.548 |
1,98%
|
10,96
|
10,95
|
11,73
|
11,34
|
19/09/2024 |
505.480 |
2,39%
|
11,40
|
11,02
|
11,66
|
11,12
|
18/09/2024 |
524.288 |
-2,60%
|
11,12
|
10,71
|
11,42
|
10,86
|
17/09/2024 |
761.510 |
21,06%
|
10,09
|
10,09
|
12,79
|
11,15
|
16/09/2024 |
309.884 |
-2,23%
|
9,45
|
9,01
|
9,50
|
9,21
|
13/09/2024 |
261.205 |
11,35%
|
8,59
|
8,58
|
9,42
|
9,42
|
12/09/2024 |
240.502 |
0,60%
|
8,56
|
8,39
|
8,85
|
8,46
|
11/09/2024 |
296.045 |
8,24%
|
7,76
|
7,67
|
8,44
|
8,41
|
10/09/2024 |
339.039 |
-5,36%
|
8,23
|
7,51
|
8,23
|
7,77
|
09/09/2024 |
414.861 |
-1,91%
|
8,15
|
7,81
|
8,51
|
8,21
|
06/09/2024 |
390.001 |
1,83%
|
8,18
|
8,13
|
8,70
|
8,37
|
05/09/2024 |
296.752 |
3,40%
|
7,99
|
7,89
|
8,22
|
8,22
|
04/09/2024 |
287.305 |
-2,33%
|
8,16
|
7,775
|
8,20
|
7,95
|
03/09/2024 |
362.718 |
-7,81%
|
8,64
|
7,94
|
8,66
|
8,14
|
02/09/2024 |
412.256 |
0,00%
|
9,27
|
8,68
|
9,33
|
8,83
|
30/08/2024 |
412.256 |
-4,02%
|
9,27
|
8,68
|
9,33
|
8,83
|
29/08/2024 |
181.813 |
2,45%
|
9,03
|
8,97
|
9,30
|
9,20
|
28/08/2024 |
155.810 |
-0,77%
|
8,93
|
8,74
|
9,055
|
8,98
|
27/08/2024 |
245.748 |
-2,06%
|
9,18
|
8,97
|
9,25
|
9,05
|
26/08/2024 |
153.538 |
-0,11%
|
9,32
|
9,15
|
9,32
|
9,24
|
23/08/2024 |
202.549 |
-1,07%
|
9,40
|
9,22
|
9,53
|
9,25
|
22/08/2024 |
308.276 |
-2,71%
|
9,54
|
9,31
|
9,54
|
9,35
|
21/08/2024 |
295.722 |
1,26%
|
9,66
|
9,43
|
9,77
|
9,61
|
20/08/2024 |
159.841 |
-2,67%
|
9,75
|
9,40
|
9,75
|
9,49
|
19/08/2024 |
245.927 |
0,10%
|
9,75
|
9,55
|
9,88
|
9,75
|
16/08/2024 |
151.167 |
-0,92%
|
9,76
|
9,64
|
9,83
|
9,74
|
15/08/2024 |
297.679 |
1,45%
|
10,03
|
9,76
|
10,22
|
9,83
|
14/08/2024 |
314.881 |
-5,92%
|
10,35
|
9,33
|
10,35
|
9,69
|
13/08/2024 |
154.824 |
1,48%
|
10,16
|
10,03
|
10,37
|
10,30
|
12/08/2024 |
232.344 |
-6,02%
|
10,98
|
10,04
|
10,98
|
10,15
|
09/08/2024 |
120.543 |
-0,74%
|
10,94
|
10,60
|
10,94
|
10,80
|
08/08/2024 |
156.809 |
-3,29%
|
11,47
|
10,84
|
11,47
|
10,88
|
07/08/2024 |
119.330 |
-0,35%
|
11,63
|
11,23
|
11,79
|
11,25
|
06/08/2024 |
197.563 |
2,17%
|
11,06
|
11,05
|
11,66
|
11,29
|
05/08/2024 |
192.941 |
-5,72%
|
11,32
|
10,72
|
11,37
|
11,05
|
02/08/2024 |
334.431 |
-6,01%
|
12,10
|
11,35
|
12,10
|
11,72
|
01/08/2024 |
221.027 |
-6,24%
|
13,28
|
12,39
|
13,35
|
12,47
|
31/07/2024 |
220.876 |
3,18%
|
13,00
|
12,60
|
13,52
|
13,30
|
30/07/2024 |
118.047 |
0,16%
|
12,85
|
12,70
|
12,93
|
12,89
|
29/07/2024 |
124.811 |
-1,53%
|
13,08
|
12,60
|
13,22
|
12,87
|
26/07/2024 |
179.786 |
0,62%
|
13,34
|
12,81
|
13,34
|
13,07
|
25/07/2024 |
173.599 |
6,04%
|
12,27
|
12,25
|
13,28
|
12,99
|
24/07/2024 |
274.617 |
-1,45%
|
12,45
|
12,20
|
12,79
|
12,25
|
23/07/2024 |
155.465 |
0,98%
|
12,19
|
12,01
|
12,44
|
12,43
|
22/07/2024 |
126.958 |
0,00%
|
12,48
|
11,90
|
12,48
|
12,31
|
19/07/2024 |
193.433 |
-2,46%
|
12,56
|
12,12
|
12,56
|
12,31
|
18/07/2024 |
179.253 |
-3,30%
|
12,85
|
12,52
|
13,32
|
12,62
|
17/07/2024 |
239.954 |
5,41%
|
12,25
|
11,96
|
13,22
|
13,05
|
16/07/2024 |
263.969 |
8,31%
|
11,54
|
11,54
|
12,39
|
12,38
|
15/07/2024 |
168.377 |
1,42%
|
11,22
|
10,94
|
11,47
|
11,43
|
12/07/2024 |
237.733 |
0,72%
|
11,35
|
11,16
|
11,48
|
11,27
|
11/07/2024 |
280.842 |
7,18%
|
10,78
|
10,78
|
11,49
|
11,19
|
10/07/2024 |
197.490 |
0,00%
|
10,51
|
10,31
|
10,72
|
10,44
|
09/07/2024 |
217.830 |
2,05%
|
10,11
|
10,01
|
10,60
|
10,44
|
08/07/2024 |
172.066 |
1,79%
|
10,09
|
10,07
|
10,42
|
10,23
|
05/07/2024 |
352.457 |
-3,83%
|
10,41
|
9,77
|
10,45
|
10,05
|
04/07/2024 |
158.415 |
0,00%
|
9,83
|
9,83
|
10,51
|
10,45
|
03/07/2024 |
158.415 |
5,24%
|
9,83
|
9,83
|
10,51
|
10,45
|
02/07/2024 |
170.622 |
-1,29%
|
10,04
|
9,80
|
10,18
|
9,93
|
01/07/2024 |
198.041 |
-2,61%
|
10,39
|
10,01
|
10,54
|
10,06
|
28/06/2024 |
938.387 |
-2,46%
|
10,62
|
10,29
|
10,88
|
10,33
|
27/06/2024 |
260.112 |
-5,95%
|
11,27
|
10,59
|
11,38
|
10,59
|
26/06/2024 |
153.456 |
-0,97%
|
11,22
|
11,14
|
11,565
|
11,26
|
25/06/2024 |
406.261 |
-4,29%
|
11,52
|
10,36
|
11,63
|
11,37
|
24/06/2024 |
286.915 |
1,80%
|
11,85
|
11,68
|
12,22
|
11,88
|
21/06/2024 |
1.611.267 |
2,91%
|
11,33
|
11,25
|
11,71
|
11,67
|
20/06/2024 |
158.513 |
2,35%
|
11,06
|
10,95
|
11,41
|
11,34
|
19/06/2024 |
353.416 |
0,00%
|
11,20
|
10,89
|
11,355
|
11,08
|
18/06/2024 |
353.416 |
-3,74%
|
11,20
|
10,89
|
11,355
|
11,08
|
17/06/2024 |
394.551 |
-2,78%
|
11,29
|
10,95
|
11,335
|
11,19
|
14/06/2024 |
296.008 |
-4,56%
|
11,90
|
11,51
|
11,97
|
11,51
|
13/06/2024 |
240.180 |
0,00%
|
12,26
|
11,97
|
12,95
|
12,25
|
12/06/2024 |
367.868 |
1,41%
|
12,55
|
12,07
|
12,95
|
12,25
|
11/06/2024 |
379.916 |
-3,21%
|
13,01
|
11,70
|
12,35
|
12,08
|