ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

CMPS COMPASS Pathways PLC

6.14
-0.18 (-2.85%)
21 Jun 2024 - Cerrado
Retrasado por 15 minutos

CMPS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Jun 2024 6.24 -0.08 -1.27% 6.33 6.43 6.17 220,396
20 Jun 2024 6.32 -0.11 -1.71% 6.41 6.44 6.23 422,120
18 Jun 2024 6.43 -0.37 -5.44% 6.74 6.8076 6.40 265,081
17 Jun 2024 6.80 0.14 2.10% 6.65 7.04 6.5151 372,561
14 Jun 2024 6.66 -0.28 -4.03% 6.85 6.85 6.61 205,073
13 Jun 2024 6.94 0.10 1.46% 6.95 7.11 6.80 265,666
12 Jun 2024 6.84 0.45 7.04% 6.6532 6.945 6.53 288,099
11 Jun 2024 6.39 -0.16 -2.44% 6.50 6.6576 6.38 389,515
10 Jun 2024 6.55 -0.39 -5.62% 6.94 6.94 6.55 549,588
07 Jun 2024 6.94 0.03 0.43% 6.82 7.10 6.82 264,602
06 Jun 2024 6.91 -0.56 -7.50% 7.40 7.45 6.875 583,105
05 Jun 2024 7.47 -0.20 -2.61% 6.49 7.49 6.14 2,587,373
04 Jun 2024 7.67 0.07 0.92% 7.67 7.94 7.49 416,995
03 Jun 2024 7.60 0.22 2.98% 7.41 7.90 7.37 379,635
31 May 2024 7.38 -0.04 -0.54% 7.40 7.64 7.24 397,887
30 May 2024 7.42 -0.03 -0.40% 7.41 7.67 7.37 260,473
29 May 2024 7.45 0.01 0.13% 7.37 7.49 7.25 191,891
28 May 2024 7.44 -0.04 -0.53% 7.61 7.73 7.28 429,939
24 May 2024 7.48 0.02 0.27% 7.51 7.615 7.45 231,220
23 May 2024 7.46 -0.29 -3.74% 7.81 7.81 7.36 382,663
22 May 2024 7.75 -0.12 -1.52% 7.86 7.99 7.69 225,320
21 May 2024 7.87 -0.05 -0.63% 7.94 8.05 7.7698 274,730
20 May 2024 7.92 0.08 1.02% 7.90 8.00 7.75 201,602
17 May 2024 7.84 -0.15 -1.88% 8.01 8.1899 7.71 336,319
16 May 2024 7.99 -0.29 -3.50% 8.27 8.3881 7.99 244,587
15 May 2024 8.28 0.11 1.35% 8.34 8.43 8.17 208,959
14 May 2024 8.17 0.05 0.62% 8.16 8.47 8.14 261,980
13 May 2024 8.12 0.26 3.31% 8.04 8.20 7.95 227,448
10 May 2024 7.86 -0.68 -7.96% 8.78 8.79 7.84 623,058
09 May 2024 8.54 0.04 0.47% 8.56 8.87 8.21 365,561
08 May 2024 8.50 -0.04 -0.47% 8.68 9.63 8.20 808,145
07 May 2024 8.54 -0.07 -0.81% 8.73 8.73 8.235 484,007
06 May 2024 8.61 0.08 0.94% 8.68 8.835 8.56 189,237
03 May 2024 8.53 0.28 3.39% 8.60 9.36 8.47 520,607
02 May 2024 8.25 -0.23 -2.71% 8.63 8.8524 8.18 244,407
01 May 2024 8.48 -0.09 -1.05% 8.50 8.85 8.325 282,617
30 Abr 2024 8.57 0.46 5.67% 7.99 8.60 7.88 317,669
29 Abr 2024 8.11 0.17 2.14% 7.94 8.23 7.8581 241,767
26 Abr 2024 7.94 0.08 1.02% 7.90 8.07 7.78 258,413
25 Abr 2024 7.86 -0.24 -2.96% 7.97 8.00 7.64 1,467,641
24 Abr 2024 8.10 -0.15 -1.82% 8.30 8.38 7.885 887,720
23 Abr 2024 8.25 -0.11 -1.32% 8.33 8.65 8.21 355,232
22 Abr 2024 8.36 -0.02 -0.24% 8.38 8.50 8.19 363,663
19 Abr 2024 8.38 -0.04 -0.48% 8.33 8.70 8.23 369,848
18 Abr 2024 8.42 -0.11 -1.29% 8.56 8.69 8.311 291,644
17 Abr 2024 8.53 -0.25 -2.85% 8.72 8.90 8.51 322,624
16 Abr 2024 8.78 0.46 5.53% 8.35 8.86 8.17 506,646
15 Abr 2024 8.32 -0.34 -3.93% 8.78 8.84 8.20 539,224
12 Abr 2024 8.66 -0.52 -5.66% 9.12 9.22 8.60 465,856
11 Abr 2024 9.18 0.01 0.11% 9.22 9.3154 9.02 461,988
10 Abr 2024 9.17 -0.40 -4.18% 9.29 9.45 9.11 262,990
09 Abr 2024 9.57 -0.17 -1.75% 9.51 9.7997 9.51 356,902
08 Abr 2024 9.74 0.24 2.53% 9.60 9.97 9.36 559,667
05 Abr 2024 9.50 -0.30 -3.06% 9.80 9.80 9.16 822,571
04 Abr 2024 9.80 0.10 1.03% 9.96 10.31 9.79 764,764
03 Abr 2024 9.70 0.25 2.65% 9.36 10.03 9.32 816,706
02 Abr 2024 9.45 -0.23 -2.38% 9.26 9.49 8.93 548,852
01 Abr 2024 9.68 1.36 16.35% 8.78 9.70 8.58 1,115,643
28 Mar 2024 8.32 -1.18 -12.42% 9.33 9.35 8.12 3,561,808
27 Mar 2024 9.50 0.19 2.04% 9.37 9.60 9.22 232,799
26 Mar 2024 9.31 0.14 1.53% 9.30 9.50 9.18 332,378
25 Mar 2024 9.17 0.19 2.12% 8.98 9.37 8.95 274,361