Compass Minerals International Inc (CMP)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
153.849 |
0,00%
|
11,51
|
11,22
|
11,84
|
11,23
|
| 14/02/2025 |
224.681 |
-2,35%
|
11,60
|
11,23
|
11,85
|
11,24
|
| 13/02/2025 |
251.882 |
0,35%
|
11,95
|
11,13
|
11,68
|
11,50
|
| 12/02/2025 |
505.252 |
0,44%
|
11,95
|
11,285
|
12,5999
|
11,46
|
| 11/02/2025 |
671.819 |
-5,78%
|
12,20
|
10,87
|
12,42
|
11,42
|
| 10/02/2025 |
485.501 |
0,58%
|
12,20
|
11,875
|
12,76
|
12,12
|
| 07/02/2025 |
291.829 |
2,38%
|
11,76
|
11,68
|
12,06
|
12,05
|
| 06/02/2025 |
227.428 |
-1,34%
|
12,18
|
11,66
|
12,32
|
11,77
|
| 05/02/2025 |
173.510 |
-0,33%
|
12,00
|
11,76
|
12,30
|
11,93
|
| 04/02/2025 |
197.138 |
4,18%
|
11,47
|
11,264
|
12,32
|
11,97
|
| 03/02/2025 |
221.718 |
-1,46%
|
11,93
|
11,13
|
11,68
|
11,49
|
| 31/01/2025 |
219.675 |
-2,51%
|
11,86
|
11,54
|
11,92
|
11,66
|
| 30/01/2025 |
277.500 |
0,08%
|
12,04
|
11,77
|
12,125
|
11,96
|
| 29/01/2025 |
227.879 |
-0,42%
|
11,98
|
11,695
|
12,135
|
11,95
|
| 28/01/2025 |
386.751 |
-4,06%
|
12,45
|
11,365
|
12,325
|
12,00
|
| 27/01/2025 |
255.951 |
-6,48%
|
13,32
|
12,50
|
13,362
|
12,55
|
| 24/01/2025 |
153.896 |
1,74%
|
13,32
|
13,14
|
13,54
|
13,42
|
| 23/01/2025 |
242.668 |
-3,58%
|
13,575
|
13,015
|
13,65
|
13,19
|
| 22/01/2025 |
145.619 |
-1,37%
|
14,25
|
13,45
|
13,91
|
13,68
|
| 21/01/2025 |
251.215 |
-2,39%
|
14,25
|
13,69
|
14,38
|
13,87
|
| 20/01/2025 |
182.289 |
0,00%
|
14,06
|
13,65
|
14,24
|
14,21
|
| 17/01/2025 |
286.969 |
2,23%
|
14,09
|
13,65
|
14,22
|
14,22
|
| 16/01/2025 |
188.129 |
3,42%
|
13,64
|
13,01
|
13,92
|
13,90
|
| 15/01/2025 |
174.675 |
0,90%
|
13,64
|
13,20
|
13,90
|
13,44
|
| 14/01/2025 |
218.185 |
1,91%
|
12,54
|
12,79
|
13,40
|
13,32
|
| 13/01/2025 |
323.853 |
5,40%
|
12,54
|
12,00
|
13,12
|
13,07
|
| 10/01/2025 |
233.651 |
5,71%
|
11,65
|
11,5301
|
12,43
|
12,40
|
| 09/01/2025 |
302.433 |
-0,26%
|
11,63
|
11,44
|
12,05
|
11,73
|
| 08/01/2025 |
288.151 |
-0,26%
|
11,63
|
11,44
|
12,05
|
11,73
|
| 07/01/2025 |
244.161 |
4,16%
|
11,52
|
11,20
|
12,02
|
11,76
|
| 06/01/2025 |
283.985 |
2,45%
|
11,47
|
11,11
|
11,67
|
11,29
|
| 03/01/2025 |
179.332 |
0,27%
|
10,95
|
10,82
|
11,18
|
11,02
|
| 02/01/2025 |
210.836 |
-2,31%
|
10,90
|
10,905
|
11,49
|
10,99
|
| 31/12/2024 |
0 |
3,88%
|
10,90
|
10,80
|
11,32
|
11,25
|
| 30/12/2024 |
287.222 |
-0,09%
|
10,65
|
10,73
|
11,16
|
11,16
|
| 27/12/2024 |
169.204 |
-0,09%
|
10,65
|
10,70
|
11,09
|
10,84
|
| 26/12/2024 |
192.503 |
0,93%
|
10,65
|
10,585
|
10,92
|
10,85
|
| 24/12/2024 |
0 |
1,51%
|
10,555
|
10,5058
|
10,9792
|
10,75
|
| 23/12/2024 |
333.289 |
1,69%
|
11,10
|
10,33
|
10,816
|
10,59
|
| 20/12/2024 |
468.996 |
-5,83%
|
12,03
|
10,62
|
11,45
|
10,66
|
| 19/12/2024 |
524.441 |
-5,82%
|
12,03
|
11,11
|
12,15
|
11,32
|
| 18/12/2024 |
0 |
-6,02%
|
12,88
|
12,00
|
13,38
|
12,02
|
| 17/12/2024 |
737.274 |
1,43%
|
11,85
|
11,41
|
13,58
|
12,79
|
| 16/12/2024 |
623.255 |
-3,45%
|
12,83
|
12,37
|
13,0115
|
12,61
|
| 13/12/2024 |
269.091 |
-1,66%
|
13,425
|
12,80
|
13,11
|
13,06
|
| 12/12/2024 |
297.631 |
-2,28%
|
13,425
|
13,1701
|
13,80
|
13,28
|
| 11/12/2024 |
383.691 |
0,35%
|
13,44
|
13,02
|
14,3399
|
13,59
|
| 10/12/2024 |
272.603 |
3,44%
|
13,44
|
13,26
|
14,27
|
14,12
|
| 09/12/2024 |
246.974 |
0,59%
|
13,935
|
13,58
|
14,335
|
13,65
|
| 06/12/2024 |
475.004 |
-1,81%
|
13,77
|
12,978
|
13,92
|
13,57
|
| 05/12/2024 |
335.347 |
-4,29%
|
14,445
|
13,6261
|
14,49
|
13,82
|
| 04/12/2024 |
220.370 |
-2,23%
|
14,55
|
14,14
|
14,625
|
14,44
|
| 03/12/2024 |
106.626 |
-2,15%
|
15,15
|
14,76
|
15,205
|
14,77
|
| 02/12/2024 |
305.562 |
-2,20%
|
15,3548
|
14,56
|
15,60
|
15,09
|
| 29/11/2024 |
90.213 |
1,15%
|
15,73
|
15,00
|
15,92
|
15,43
|
| 27/11/2024 |
135.629 |
6,30%
|
15,72
|
14,53
|
15,72
|
15,70
|
| 26/11/2024 |
311.951 |
-1,99%
|
15,14
|
14,53
|
15,25
|
14,77
|
| 25/11/2024 |
393.004 |
1,62%
|
14,40
|
14,40
|
15,25
|
15,07
|
| 22/11/2024 |
190.090 |
0,88%
|
14,835
|
14,27
|
14,85
|
14,83
|
| 21/11/2024 |
177.447 |
-1,41%
|
14,57
|
14,3301
|
15,14
|
14,70
|
| 20/11/2024 |
258.769 |
1,64%
|
14,58
|
14,225
|
15,14
|
14,91
|
| 19/11/2024 |
231.001 |
-0,61%
|
14,65
|
14,225
|
15,50
|
14,67
|
| 18/11/2024 |
555.981 |
1,44%
|
14,90
|
14,40
|
15,50
|
14,76
|
| 15/11/2024 |
3.534.239 |
20,67%
|
12,235
|
11,41
|
15,81
|
14,55
|
| 14/11/2024 |
297.985 |
-2,04%
|
12,555
|
11,41
|
12,80
|
12,00
|
| 13/11/2024 |
216.883 |
-2,24%
|
12,60
|
12,24
|
12,80
|
12,25
|
| 12/11/2024 |
207.469 |
-3,47%
|
13,07
|
12,135
|
13,09
|
12,53
|
| 11/11/2024 |
175.668 |
-0,46%
|
12,98
|
12,66
|
13,10
|
12,98
|
| 08/11/2024 |
224.850 |
-1,21%
|
13,21
|
12,43
|
13,69
|
13,04
|
| 07/11/2024 |
221.536 |
-2,37%
|
13,53
|
13,10
|
13,73
|
13,20
|
| 06/11/2024 |
226.574 |
6,12%
|
12,44
|
12,21
|
13,73
|
13,52
|
| 05/11/2024 |
204.554 |
%
|
12,44
|
12,125
|
12,82
|
13,11
|
| 04/11/2024 |
195.728 |
%
|
12,22
|
12,125
|
12,82
|
12,63
|
| 01/11/2024 |
273.243 |
%
|
12,38
|
11,89
|
12,66
|
12,05
|
| 31/10/2024 |
218.872 |
%
|
12,84
|
12,25
|
12,99
|
12,31
|
| 30/10/2024 |
193.547 |
%
|
12,85
|
12,828
|
13,80
|
13,4899
|
| 29/10/2024 |
152.080 |
%
|
13,60
|
13,55
|
14,03
|
14,25
|
| 28/10/2024 |
151.275 |
%
|
13,60
|
13,555
|
14,03
|
14,13
|
| 25/10/2024 |
242.566 |
%
|
13,52
|
13,04
|
13,74
|
13,46
|
| 24/10/2024 |
241.870 |
%
|
13,52
|
13,04
|
13,74
|
13,47
|
| 23/10/2024 |
307.792 |
%
|
13,33
|
13,27
|
13,665
|
13,59
|
| 22/10/2024 |
140.116 |
%
|
13,42
|
13,085
|
13,46
|
13,38
|
| 21/10/2024 |
160.544 |
%
|
13,55
|
12,99
|
13,50
|
13,30
|
| 18/10/2024 |
233.639 |
%
|
13,55
|
13,17
|
13,705
|
13,54
|
| 17/10/2024 |
266.894 |
%
|
13,19
|
13,22
|
13,80
|
13,64
|
| 16/10/2024 |
287.010 |
%
|
12,915
|
12,84
|
13,59
|
13,36
|
| 15/10/2024 |
371.036 |
%
|
12,12
|
11,63
|
13,025
|
12,83
|
| 14/10/2024 |
207.307 |
%
|
12,12
|
11,70
|
12,215
|
11,95
|
| 11/10/2024 |
314.722 |
%
|
13,25
|
12,63
|
13,435
|
12,63
|
| 10/10/2024 |
312.519 |
%
|
13,25
|
12,63
|
13,435
|
12,63
|
| 09/10/2024 |
493.367 |
%
|
12,14
|
12,15
|
13,64
|
13,39
|
| 08/10/2024 |
283.718 |
%
|
11,90
|
11,76
|
12,225
|
12,11
|
| 07/10/2024 |
400.669 |
%
|
12,675
|
11,80
|
12,651
|
12,18
|
| 04/10/2024 |
251.808 |
%
|
11,92
|
11,74
|
12,23
|
12,06
|
| 03/10/2024 |
301.914 |
%
|
12,23
|
11,96
|
12,32
|
12,15
|
| 02/10/2024 |
288.780 |
%
|
12,23
|
11,96
|
12,32
|
12,14
|
| 01/10/2024 |
353.693 |
%
|
12,05
|
11,80
|
12,32
|
12,32
|
| 30/09/2024 |
250.971 |
%
|
12,05
|
11,81
|
12,37
|
12,02
|
| 27/09/2024 |
412.361 |
%
|
12,42
|
12,12
|
12,56
|
12,39
|
| 26/09/2024 |
403.685 |
%
|
11,14
|
11,67
|
12,255
|
12,25
|
