Comp SA (CMP)

CMP
🏛️ Polonia →
301.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 39.00 42.90 39.00 41.80 0.0M
2022-12-29 40.60 40.60 39.90 40.00 0.0M
2022-12-28 42.40 42.50 40.60 40.70 0.0M
2022-12-27 43.00 43.00 42.20 42.90 0.0M
2022-12-23 43.70 43.90 42.00 43.80 0.0M
2022-12-22 43.00 44.20 43.00 43.60 0.0M
2022-12-21 44.20 44.20 41.50 44.20 0.0M
2022-12-20 44.60 44.90 43.50 44.30 0.0M
2022-12-19 43.20 44.60 43.20 44.50 0.0M
2022-12-16 44.40 44.80 43.40 44.50 0.0M
2022-12-15 44.60 44.90 44.50 44.90 0.0M
2022-12-14 44.90 44.90 44.50 44.80 0.0M
2022-12-13 44.90 44.90 44.70 44.90 0.0M
2022-12-12 44.70 45.10 44.60 44.90 0.0M
2022-12-09 44.00 44.70 43.30 44.70 0.0M
2022-12-08 44.00 44.80 43.30 44.00 0.0M
2022-12-07 44.90 45.00 43.20 43.30 0.0M
2022-12-06 45.90 45.90 43.20 44.90 0.0M
2022-12-05 45.00 46.80 44.30 45.90 0.0M
2022-12-02 43.80 44.70 43.80 44.70 0.0M
2022-12-01 43.50 44.00 43.00 43.10 0.0M
2022-11-30 43.50 43.50 42.60 43.40 0.0M
2022-11-29 41.90 43.90 41.40 43.50 0.0M
2022-11-28 40.80 42.00 40.70 42.00 0.0M
2022-11-25 39.80 40.80 39.30 40.80 0.0M
2022-11-24 39.30 40.00 39.10 39.80 0.0M
2022-11-23 39.60 39.60 39.40 39.60 0.0M
2022-11-22 40.40 40.40 39.20 39.60 0.0M
2022-11-21 40.50 40.50 40.00 40.40 0.0M
2022-11-18 40.10 40.10 39.90 40.10 0.0M
2022-11-17 40.00 40.20 39.90 40.10 0.0M
2022-11-16 40.00 40.40 39.90 40.00 0.0M
2022-11-15 40.40 40.60 39.90 39.90 0.0M
2022-11-14 40.40 40.80 40.00 40.70 0.0M
2022-11-10 40.40 40.40 39.80 40.40 0.0M
2022-11-09 40.40 40.40 40.00 40.40 0.0M
2022-11-08 40.50 40.50 40.20 40.50 0.0M
2022-11-07 40.50 40.80 40.10 40.50 0.0M
2022-11-04 40.50 40.50 39.90 40.50 0.0M
2022-11-03 40.50 40.80 39.90 40.50 0.0M
2022-11-02 40.80 40.80 40.70 40.80 0.0M
2022-10-31 41.00 41.10 40.40 41.00 0.0M
2022-10-28 41.20 41.20 41.10 41.20 0.0M
2022-10-27 41.30 41.30 41.20 41.20 0.0M
2022-10-26 41.40 41.40 41.00 41.30 0.0M
2022-10-25 41.00 41.40 40.40 41.40 0.0M
2022-10-24 40.60 41.90 40.50 41.50 0.0M
2022-10-21 41.50 41.50 41.50 41.50 0.0M
2022-10-20 41.30 41.30 41.30 41.30 0.0M
2022-10-19 41.00 41.60 41.00 41.60 0.0M
2022-10-18 41.30 41.30 41.00 41.00 0.0M
2022-10-17 40.60 41.30 40.50 41.30 0.0M
2022-10-14 41.80 41.80 40.90 40.90 0.0M
2022-10-13 41.10 41.50 40.50 41.50 0.0M
2022-10-12 41.20 41.90 41.20 41.90 0.0M
2022-10-11 42.00 42.00 40.30 42.00 0.0M
2022-10-10 42.10 42.60 42.00 42.00 0.0M
2022-10-07 42.20 42.60 42.00 42.20 0.0M
2022-10-06 42.70 42.70 42.30 42.70 0.0M
2022-10-05 42.40 42.80 42.30 42.70 0.0M
2022-10-04 41.80 43.10 40.70 42.80 0.0M
2022-10-03 41.80 41.80 40.10 41.80 0.0M
2022-09-30 41.60 42.00 39.00 41.80 0.0M
2022-09-29 44.00 44.00 42.00 42.30 0.0M
2022-09-28 44.00 44.00 42.70 44.00 0.0M
2022-09-27 42.40 44.00 42.40 44.00 0.0M
2022-09-26 44.00 44.00 42.00 43.90 0.0M
2022-09-23 44.30 44.90 44.00 44.00 0.0M
2022-09-22 45.20 45.20 45.20 45.20 0.0M
2022-09-21 45.20 45.20 44.30 44.30 0.0M
2022-09-20 44.10 45.20 44.10 44.60 0.0M
2022-09-19 45.20 45.30 44.00 45.30 0.0M
2022-09-16 45.00 45.30 44.00 44.40 0.0M
2022-09-15 42.70 45.80 42.60 45.80 0.0M
2022-09-14 42.00 42.70 41.10 42.70 0.0M
2022-09-13 42.50 42.90 42.10 42.30 0.0M
2022-09-12 42.00 42.70 42.00 42.50 0.0M
2022-09-09 42.00 42.90 42.00 42.00 0.0M
2022-09-08 41.50 42.00 41.30 42.00 0.0M
2022-09-07 41.80 42.00 41.00 42.00 0.0M
2022-09-06 42.50 43.70 42.00 42.00 0.0M
2022-09-05 43.00 43.00 42.00 43.00 0.0M
2022-09-02 43.60 43.60 42.50 43.00 0.0M
2022-09-01 44.10 44.60 42.90 43.70 0.0M
2022-08-31 46.00 46.70 45.10 46.00 0.0M
2022-08-30 46.90 47.20 46.30 46.30 0.0M
2022-08-29 49.00 49.40 48.20 49.00 0.0M
2022-08-26 49.00 49.00 48.50 49.00 0.0M
2022-08-25 48.40 49.00 48.40 49.00 0.0M
2022-08-24 48.40 48.70 48.40 48.70 0.0M
2022-08-23 48.40 48.70 48.00 48.70 0.0M
2022-08-22 49.50 49.50 45.20 48.40 0.0M
2022-08-19 49.50 50.00 49.00 49.50 0.0M
2022-08-18 49.50 50.00 49.00 50.00 0.0M
2022-08-17 50.20 50.20 49.20 49.90 0.0M
2022-08-16 50.40 50.40 49.00 50.20 0.0M
2022-08-12 50.00 50.40 50.00 50.00 0.0M
2022-08-11 50.20 50.40 50.00 50.40 0.0M
2022-08-10 50.60 50.60 50.20 50.40 0.0M
2022-08-09 50.60 50.60 50.20 50.40 0.0M
2022-08-08 50.80 50.80 50.40 50.60 0.0M
2022-08-05 50.20 50.40 49.90 50.40 0.0M
2022-08-04 50.20 50.20 49.60 50.20 0.0M
2022-08-03 50.00 50.40 49.50 50.20 0.0M
2022-08-02 50.80 50.80 50.00 50.40 0.0M
2022-08-01 50.00 51.00 50.00 50.60 0.0M
2022-07-29 49.90 50.00 49.30 50.00 0.0M
2022-07-28 49.20 49.90 49.10 49.90 0.0M
2022-07-27 49.90 49.90 48.60 49.20 0.0M
2022-07-26 49.80 49.90 49.10 49.80 0.0M
2022-07-25 49.80 49.80 49.00 49.80 0.0M
2022-07-22 49.60 49.80 49.40 49.80 0.0M
2022-07-21 49.80 49.80 49.80 49.80 0.0M
2022-07-20 49.50 49.90 49.20 49.80 0.0M
2022-07-19 49.30 49.80 49.30 49.80 0.0M
2022-07-18 49.80 50.00 49.20 49.80 0.0M
2022-07-15 49.30 49.80 49.20 49.80 0.0M
2022-07-14 49.90 50.00 49.20 49.50 0.0M
2022-07-13 49.80 50.00 49.80 50.00 0.0M
2022-07-12 49.40 49.90 49.10 49.90 0.0M
2022-07-11 49.30 50.40 49.00 50.00 0.0M
2022-07-08 47.20 49.30 45.60 49.30 0.0M
2022-07-07 48.00 48.00 47.00 47.50 0.0M
2022-07-06 48.60 48.80 47.40 47.40 0.0M
2022-07-05 48.70 48.70 47.40 48.70 0.0M
2022-07-04 48.10 49.00 48.00 48.80 0.0M
2022-07-01 49.00 49.00 48.10 49.00 0.0M
2022-06-30 49.30 49.50 48.00 48.40 0.0M
2022-06-29 46.50 48.00 46.50 48.00 0.0M
2022-06-28 46.70 47.00 46.20 47.00 0.0M
2022-06-27 46.20 46.20 46.20 46.20 0.0M
2022-06-24 46.50 46.50 46.20 46.20 0.0M
2022-06-23 46.80 46.80 46.50 46.50 0.0M
2022-06-22 46.00 46.90 46.00 46.90 0.0M
2022-06-21 46.30 46.40 45.70 46.40 0.0M
2022-06-20 45.50 46.50 45.50 46.40 0.0M
2022-06-17 45.90 46.40 45.30 46.40 0.0M
2022-06-15 46.20 46.20 45.30 45.90 0.0M
2022-06-14 46.00 46.50 45.80 46.20 0.0M
2022-06-13 46.90 46.90 45.80 46.20 0.0M
2022-06-10 46.70 47.00 46.20 47.00 0.0M
2022-06-09 46.00 46.80 46.00 46.70 0.0M
2022-06-08 46.50 46.60 46.10 46.10 0.0M
2022-06-07 46.80 47.00 46.00 46.50 0.0M
2022-06-06 45.80 47.00 45.80 46.80 0.0M
2022-06-03 45.80 45.80 45.00 45.80 0.0M
2022-06-02 44.00 45.80 43.80 45.80 0.2M
2022-06-01 44.10 44.10 43.60 44.00 0.0M
2022-05-31 44.60 44.60 43.50 44.00 0.0M
2022-05-30 43.80 44.90 43.80 44.00 0.0M
2022-05-27 42.80 43.80 42.50 43.80 0.0M
2022-05-26 43.00 43.50 43.00 43.00 0.0M
2022-05-25 43.20 43.70 42.90 43.00 0.0M
2022-05-24 43.50 43.80 43.20 43.50 0.0M
2022-05-23 45.00 45.00 42.10 43.20 0.0M
2022-05-20 46.50 46.50 46.00 46.50 0.0M
2022-05-19 46.10 46.50 46.00 46.50 0.0M
2022-05-18 46.30 46.50 46.00 46.50 0.0M
2022-05-17 46.40 46.50 46.00 46.50 0.1M
2022-05-16 46.10 46.80 45.30 46.40 0.0M
2022-05-13 46.00 46.80 46.00 46.00 0.0M
2022-05-12 46.80 46.80 45.20 46.00 0.0M
2022-05-11 45.90 47.80 45.10 46.80 0.0M
2022-05-10 46.00 46.40 45.00 45.90 0.0M
2022-05-09 46.50 46.50 44.10 45.80 0.0M
2022-05-06 47.00 48.80 45.40 46.50 0.0M
2022-05-05 47.80 48.90 47.80 48.00 0.0M
2022-05-04 48.90 48.90 47.60 48.90 0.0M
2022-05-02 47.20 48.80 47.20 48.80 0.0M
2022-04-29 48.60 48.60 47.40 48.50 0.0M
2022-04-28 48.50 48.60 47.90 48.60 0.0M
2022-04-27 47.90 48.60 47.90 48.30 0.0M
2022-04-26 48.00 48.80 48.00 48.40 0.0M
2022-04-25 48.50 48.90 47.10 48.40 0.0M
2022-04-22 49.00 49.00 47.60 48.50 0.0M
2022-04-21 50.00 50.60 49.00 49.40 0.0M
2022-04-20 50.20 50.20 49.80 50.00 0.0M
2022-04-19 50.20 50.80 49.60 50.00 0.0M
2022-04-14 50.20 51.00 49.90 50.00 0.0M
2022-04-13 49.60 50.00 49.50 50.00 0.0M
2022-04-12 49.20 49.50 48.50 49.50 0.0M
2022-04-11 49.40 49.80 48.20 49.40 0.0M
2022-04-08 49.70 50.80 48.40 49.40 0.0M
2022-04-07 49.30 49.60 49.10 49.50 0.0M
2022-04-06 51.00 51.00 47.80 49.70 0.0M
2022-04-05 51.00 51.60 50.80 50.80 0.0M
2022-04-04 50.00 51.00 50.00 51.00 0.0M
2022-04-01 49.20 50.00 49.20 50.00 0.0M
2022-03-31 49.70 49.80 49.20 49.80 0.0M
2022-03-30 49.40 49.60 48.50 49.60 0.0M
2022-03-29 49.20 49.80 48.50 48.50 0.0M
2022-03-28 49.80 49.80 49.80 49.80 0.0M
2022-03-25 49.80 50.00 49.40 49.60 0.0M
2022-03-24 47.70 49.60 47.70 49.60 0.0M
2022-03-23 47.50 47.70 47.20 47.70 0.0M
2022-03-22 47.70 47.70 47.40 47.70 0.0M
2022-03-21 46.90 47.80 46.90 47.70 0.0M
2022-03-18 47.00 47.00 46.50 47.00 0.0M
2022-03-17 47.00 47.50 46.50 47.00 0.0M
2022-03-16 47.00 47.00 46.40 47.00 0.0M
2022-03-15 46.20 47.00 46.20 47.00 0.0M
2022-03-14 47.00 47.00 46.20 46.90 0.0M
2022-03-11 47.00 47.00 46.30 47.00 0.0M
2022-03-10 47.60 47.80 46.10 46.70 0.0M
2022-03-09 46.80 48.00 46.30 47.50 0.0M
2022-03-08 45.00 46.90 45.00 46.90 0.0M
2022-03-07 45.30 45.30 43.30 45.00 0.0M
2022-03-04 45.80 46.00 44.60 45.50 0.0M
2022-03-03 45.50 47.00 44.10 46.80 0.0M
2022-03-02 45.50 45.50 44.50 45.50 0.0M
2022-03-01 46.00 46.90 45.00 45.70 0.0M
2022-02-28 43.90 47.50 43.20 46.00 0.0M
2022-02-25 43.70 44.90 43.00 44.50 0.0M
2022-02-24 45.00 46.80 41.20 43.70 0.0M
2022-02-23 47.90 47.90 46.80 47.40 0.0M
2022-02-22 47.00 48.00 46.30 47.60 0.0M
2022-02-21 47.80 48.20 45.60 48.00 0.0M
2022-02-18 47.90 48.00 47.20 48.00 0.0M
2022-02-17 48.00 48.50 47.80 47.90 0.0M
2022-02-16 48.70 48.70 48.00 48.00 0.0M
2022-02-15 48.00 48.70 48.00 48.70 0.0M
2022-02-14 48.20 48.70 47.20 48.00 0.0M
2022-02-11 48.80 49.30 48.30 48.70 0.0M
2022-02-10 49.20 49.30 48.90 49.30 0.0M
2022-02-09 48.70 49.20 48.10 48.90 0.0M
2022-02-08 48.70 48.70 48.10 48.40 0.0M
2022-02-07 48.40 48.70 48.10 48.70 0.0M
2022-02-04 48.00 48.00 47.80 48.00 0.0M
2022-02-03 48.40 48.40 48.00 48.00 0.0M
2022-02-02 48.00 48.40 47.70 48.30 0.0M
2022-02-01 48.40 48.40 47.60 48.40 0.0M
2022-01-31 48.20 48.80 47.80 48.40 0.0M
2022-01-28 48.50 48.80 47.60 48.20 0.0M
2022-01-27 49.00 49.30 48.20 48.20 0.0M
2022-01-26 49.60 50.00 48.90 49.00 0.0M
2022-01-25 49.00 49.40 49.00 49.40 0.0M
2022-01-24 50.60 50.60 48.80 49.30 0.0M
2022-01-21 49.90 50.80 49.70 50.60 0.0M
2022-01-20 51.00 51.40 49.90 50.60 0.0M
2022-01-19 51.20 51.20 50.00 51.00 0.0M
2022-01-18 51.60 52.40 50.00 51.80 0.0M
2022-01-17 52.40 52.60 51.80 52.40 0.0M
2022-01-14 51.80 52.40 51.80 52.40 0.0M
2022-01-13 52.20 52.60 51.80 52.00 0.0M
2022-01-12 52.00 52.00 51.80 52.00 0.0M
2022-01-11 52.40 52.60 52.00 52.20 0.0M
2022-01-10 52.00 52.00 51.60 52.00 0.0M
2022-01-07 52.60 52.80 51.60 52.00 0.0M
2022-01-05 52.20 52.20 51.80 52.00 0.0M
2022-01-04 53.00 53.00 51.80 52.00 0.0M
2022-01-03 52.00 53.00 52.00 52.80 0.0M