Compass Minerals International Inc (CMP)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
3,79%
|
12,59
|
12,49
|
13,38
|
13,16
|
17/05/2024 |
217.256 |
3,79%
|
12,59
|
12,49
|
13,38
|
13,16
|
16/05/2024 |
199.069 |
1,20%
|
12,63
|
12,37
|
12,73
|
12,68
|
15/05/2024 |
230.084 |
-1,11%
|
12,82
|
12,32
|
12,71
|
12,53
|
14/05/2024 |
210.458 |
1,52%
|
12,82
|
12,515
|
13,22
|
12,67
|
13/05/2024 |
302.161 |
0,73%
|
12,49
|
12,08
|
12,74
|
12,48
|
10/05/2024 |
491.250 |
-2,75%
|
12,94
|
12,27
|
12,97
|
12,39
|
09/05/2024 |
413.901 |
-5,35%
|
12,50
|
12,31
|
13,36
|
12,74
|
08/05/2024 |
799.698 |
0,75%
|
12,50
|
12,04
|
13,58
|
13,46
|
07/05/2024 |
253.731 |
1,21%
|
12,96
|
13,28
|
13,79
|
13,36
|
06/05/2024 |
323.334 |
3,53%
|
12,96
|
12,7959
|
13,32
|
13,20
|
03/05/2024 |
302.620 |
0,32%
|
12,25
|
12,41
|
13,365
|
12,75
|
02/05/2024 |
398.647 |
4,61%
|
12,25
|
12,02
|
12,80
|
12,71
|
01/05/2024 |
221.547 |
-2,41%
|
12,76
|
12,08
|
12,7695
|
12,15
|
30/04/2024 |
306.830 |
-6,63%
|
13,235
|
12,44
|
13,10
|
12,455
|
29/04/2024 |
261.200 |
2,30%
|
13,235
|
13,11
|
13,675
|
13,34
|
26/04/2024 |
395.023 |
3,33%
|
13,73
|
12,96
|
13,85
|
13,04
|
25/04/2024 |
341.985 |
0,78%
|
13,08
|
11,85
|
12,71
|
12,88
|
24/04/2024 |
368.087 |
-3,26%
|
13,08
|
12,77
|
13,20
|
12,78
|
23/04/2024 |
256.212 |
-0,23%
|
13,12
|
13,05
|
13,57
|
13,21
|
22/04/2024 |
243.111 |
-1,63%
|
13,31
|
13,0304
|
13,5547
|
13,24
|
19/04/2024 |
152.207 |
-1,03%
|
13,58
|
13,40
|
13,8767
|
13,46
|
18/04/2024 |
161.497 |
2,03%
|
13,28
|
13,185
|
13,885
|
13,60
|
17/04/2024 |
152.503 |
-1,99%
|
13,80
|
13,31
|
13,94
|
13,33
|
16/04/2024 |
236.677 |
-0,88%
|
13,51
|
13,10
|
13,67
|
13,60
|
15/04/2024 |
274.843 |
-4,06%
|
14,61
|
13,62
|
14,54
|
13,72
|
12/04/2024 |
207.171 |
-1,24%
|
14,61
|
14,11
|
15,07
|
14,30
|
11/04/2024 |
280.276 |
3,21%
|
14,19
|
13,925
|
14,54
|
14,48
|
10/04/2024 |
352.360 |
-5,52%
|
14,32
|
13,7814
|
14,26
|
14,03
|
09/04/2024 |
352.179 |
6,66%
|
14,08
|
13,90
|
14,87
|
14,89
|
08/04/2024 |
473.925 |
-2,10%
|
14,59
|
13,54
|
14,64
|
13,96
|
05/04/2024 |
170.831 |
-0,21%
|
14,235
|
14,09
|
14,43
|
14,26
|
04/04/2024 |
237.261 |
0,00%
|
14,32
|
14,095
|
14,55
|
14,29
|
03/04/2024 |
222.945 |
-2,52%
|
14,38
|
14,1501
|
14,75
|
14,29
|
02/04/2024 |
239.664 |
-5,78%
|
15,17
|
14,495
|
15,405
|
14,66
|
01/04/2024 |
313.251 |
-1,14%
|
15,75
|
15,04
|
15,89
|
15,56
|
28/03/2024 |
401.210 |
1,48%
|
15,69
|
15,45
|
16,08
|
15,74
|
27/03/2024 |
728.284 |
13,29%
|
13,66
|
13,71
|
15,52
|
15,51
|
26/03/2024 |
979.443 |
-5,91%
|
14,62
|
13,605
|
14,695
|
13,69
|
25/03/2024 |
2.248.602 |
-17,21%
|
16,56
|
14,145
|
16,57
|
14,53
|
22/03/2024 |
212.597 |
-1,40%
|
17,45
|
17,31
|
17,69
|
17,55
|
21/03/2024 |
258.715 |
0,91%
|
17,92
|
17,25
|
17,935
|
17,80
|
20/03/2024 |
355.340 |
1,50%
|
17,28
|
17,18
|
18,05
|
17,64
|
19/03/2024 |
608.321 |
-3,34%
|
17,83
|
17,31
|
18,1525
|
17,38
|
18/03/2024 |
509.520 |
-4,36%
|
19,01
|
17,86
|
19,02
|
17,98
|
15/03/2024 |
415.330 |
-1,67%
|
19,325
|
18,77
|
19,84
|
18,80
|
14/03/2024 |
415.048 |
-5,63%
|
21,265
|
18,69
|
20,175
|
19,11
|
13/03/2024 |
115.281 |
-3,02%
|
21,265
|
20,26
|
21,48
|
20,25
|
12/03/2024 |
143.787 |
-0,90%
|
21,09
|
20,74
|
21,20
|
20,88
|
11/03/2024 |
225.344 |
0,86%
|
22,37
|
20,97
|
21,47
|
21,07
|
08/03/2024 |
257.229 |
-4,70%
|
22,37
|
20,88
|
22,445
|
20,89
|
07/03/2024 |
247.229 |
0,82%
|
22,42
|
22,04
|
23,00
|
22,07
|
06/03/2024 |
184.505 |
3,70%
|
21,29
|
21,17
|
21,87
|
21,89
|
05/03/2024 |
472.877 |
-6,63%
|
22,375
|
20,735
|
22,25
|
21,11
|
04/03/2024 |
362.274 |
-4,07%
|
23,02
|
22,47
|
23,37
|
22,61
|
01/03/2024 |
166.690 |
3,38%
|
23,05
|
22,56
|
23,58
|
23,57
|
29/02/2024 |
122.575 |
3,45%
|
22,60
|
22,28
|
22,87
|
22,80
|
28/02/2024 |
158.796 |
-1,74%
|
22,35
|
22,04
|
22,745
|
22,04
|
27/02/2024 |
151.074 |
2,94%
|
22,12
|
22,025
|
22,5498
|
22,43
|
26/02/2024 |
107.603 |
-1,13%
|
21,81
|
21,73
|
22,35
|
21,79
|
23/02/2024 |
123.255 |
4,31%
|
21,35
|
21,12
|
22,17
|
22,04
|
22/02/2024 |
185.838 |
-2,18%
|
21,35
|
21,05
|
21,58
|
21,13
|
21/02/2024 |
104.126 |
-4,38%
|
22,58
|
21,442
|
22,59
|
21,60
|
20/02/2024 |
219.420 |
-0,44%
|
22,58
|
22,305
|
22,83
|
22,59
|
19/02/2024 |
137.586 |
0,00%
|
22,69
|
22,50
|
23,17
|
22,69
|
16/02/2024 |
137.586 |
5,54%
|
22,69
|
22,50
|
23,17
|
22,69
|
15/02/2024 |
240.443 |
5,81%
|
21,85
|
21,81
|
22,8299
|
22,75
|
14/02/2024 |
190.809 |
3,97%
|
22,00
|
20,77
|
21,57
|
21,50
|
13/02/2024 |
363.902 |
-9,22%
|
22,00
|
20,582
|
23,19
|
20,68
|
12/02/2024 |
437.402 |
10,05%
|
20,71
|
20,58
|
23,19
|
22,78
|
09/02/2024 |
508.747 |
-2,68%
|
21,29
|
20,625
|
21,56
|
20,68
|
08/02/2024 |
1.056.486 |
-5,85%
|
21,05
|
19,055
|
21,91
|
21,24
|
07/02/2024 |
203.639 |
0,58%
|
22,41
|
22,39
|
22,795
|
22,56
|
06/02/2024 |
311.268 |
0,67%
|
22,51
|
22,29
|
23,04
|
22,43
|
05/02/2024 |
241.511 |
-3,17%
|
22,51
|
22,10
|
22,705
|
22,28
|
02/02/2024 |
180.833 |
0,17%
|
22,65
|
22,395
|
23,16
|
23,01
|
01/02/2024 |
300.871 |
2,13%
|
22,71
|
22,38
|
23,13
|
22,97
|
31/01/2024 |
344.355 |
-4,30%
|
23,52
|
22,46
|
23,6907
|
22,49
|
30/01/2024 |
495.409 |
-0,97%
|
22,83
|
23,38
|
23,985
|
23,50
|
29/01/2024 |
170.238 |
3,00%
|
22,41
|
22,78
|
23,765
|
23,73
|
26/01/2024 |
261.340 |
4,25%
|
22,41
|
22,405
|
23,24
|
23,04
|
25/01/2024 |
169.737 |
2,36%
|
22,04
|
21,585
|
22,095
|
22,10
|
24/01/2024 |
201.958 |
1,89%
|
21,96
|
21,27
|
21,70
|
21,59
|
23/01/2024 |
242.482 |
1,73%
|
21,32
|
20,76
|
21,38
|
21,19
|
22/01/2024 |
324.628 |
-1,56%
|
20,76
|
20,7463
|
21,30
|
20,83
|
19/01/2024 |
332.747 |
1,34%
|
20,76
|
20,33
|
21,29
|
21,16
|
18/01/2024 |
440.017 |
5,51%
|
19,91
|
19,92
|
20,95
|
20,88
|
17/01/2024 |
473.480 |
1,64%
|
20,04
|
18,88
|
19,88
|
19,79
|
16/01/2024 |
278.225 |
-4,79%
|
20,04
|
19,22
|
20,20
|
19,47
|
15/01/2024 |
231.222 |
2,30%
|
20,23
|
20,025
|
20,67
|
20,45
|
12/01/2024 |
231.222 |
2,30%
|
20,23
|
20,025
|
20,67
|
20,45
|
11/01/2024 |
233.054 |
-3,01%
|
20,36
|
19,906
|
20,38
|
19,99
|
10/01/2024 |
350.257 |
0,29%
|
21,50
|
20,02
|
20,8119
|
20,61
|
09/01/2024 |
349.594 |
-5,91%
|
21,50
|
20,505
|
21,49
|
20,55
|
08/01/2024 |
389.324 |
-2,66%
|
22,30
|
21,58
|
22,4781
|
21,94
|
05/01/2024 |
328.819 |
-3,26%
|
23,00
|
22,395
|
23,1999
|
22,54
|
04/01/2024 |
306.723 |
-3,32%
|
24,33
|
23,31
|
24,34
|
23,30
|
03/01/2024 |
509.348 |
-3,25%
|
24,16
|
23,935
|
25,01
|
24,10
|
02/01/2024 |
203.345 |
-1,62%
|
24,92
|
24,78
|
25,52
|
24,91
|
29/12/2023 |
156.003 |
-3,06%
|
25,82
|
25,26
|
26,0299
|
25,32
|