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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

CMPS COMPASS Pathways PLC

6.66
-0.28 (-4.03%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

CMPS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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% 6.64 6.945 6.53 315,155
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 6.55 549,786
07 Jun 2024 6.94 0.03 0.43% 6.95 7.10 6.82 280,769
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 7.36 404,191
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% 8.10 8.10 7.64 1,493,281
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% 8.30 8.86 8.17 528,916
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 9.002 278,851
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 9.16 842,572
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 8.60 663,735
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
22 Mar 2024 8.98 -0.52 -5.47% 9.45 9.50 8.91 574,734
21 Mar 2024 9.50 -0.28 -2.86% 9.91 10.012 9.30 335,345
20 Mar 2024 9.78 0.25 2.62% 9.53 9.9307 9.39 273,907
19 Mar 2024 9.53 -0.26 -2.66% 9.70 9.87 9.44 352,597
18 Mar 2024 9.79 -0.11 -1.11% 9.90 9.965 9.16 606,452