Compass

CPG
🏛️ Alemania →
28.84
Última Actualización: 2025-09-29
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
2021-12-30 19.46 19.55 19.46 19.55 0.0M
2021-12-29 19.51 19.67 19.51 19.67 0.0M
2021-12-28 18.94 20.05 18.94 20.05 0.0M
2021-12-27 19.04 19.04 19.04 19.04 0.0M
2021-12-23 18.81 18.81 18.81 18.81 0.0M
2021-12-22 18.52 19.15 18.52 19.15 0.0M
2021-12-21 18.07 18.07 18.07 18.07 0.0M
2021-12-20 18.17 18.17 18.17 18.17 0.0M
2021-12-17 17.98 17.98 17.98 17.98 0.0M
2021-12-16 17.83 18.20 17.83 18.20 0.0M
2021-12-15 17.93 17.93 17.93 17.93 0.0M
2021-12-14 17.57 17.57 17.57 17.57 0.0M
2021-12-13 17.70 17.70 17.70 17.70 0.0M
2021-12-10 18.17 18.17 17.79 17.79 0.0M
2021-12-09 18.25 18.25 18.25 18.25 0.0M
2021-12-08 18.23 18.52 18.23 18.52 0.0M
2021-12-07 18.11 18.11 18.11 18.11 0.0M
2021-12-06 17.67 18.10 17.67 18.10 0.0M
2021-12-03 17.74 17.74 17.74 17.74 0.0M
2021-12-02 17.54 17.70 17.54 17.70 0.0M
2021-12-01 17.41 17.41 17.41 17.41 0.0M
2021-11-30 17.65 17.65 17.64 17.64 0.0M
2021-11-29 16.64 17.68 16.64 17.68 0.0M
2021-11-26 18.42 18.42 17.60 17.60 0.0M
2021-11-25 18.20 18.20 18.20 18.20 0.0M
2021-11-24 18.52 18.52 18.52 18.52 0.0M
2021-11-23 17.50 17.50 17.39 17.39 0.0M
2021-11-22 17.71 17.87 17.71 17.87 0.0M
2021-11-19 18.63 18.63 18.63 18.63 0.0M
2021-11-18 18.34 18.34 18.34 18.34 0.0M
2021-11-17 18.20 18.20 18.20 18.20 0.0M
2021-11-16 18.02 18.02 18.02 18.02 0.0M
2021-11-15 17.72 18.51 17.72 18.15 0.0M
2021-11-12 18.36 18.68 18.36 18.68 0.0M
2021-11-11 18.41 18.41 18.41 18.41 0.0M
2021-11-10 18.59 18.59 18.59 18.59 0.0M
2021-11-09 18.97 18.97 18.97 18.97 0.0M
2021-11-08 18.50 18.81 18.50 18.81 0.0M
2021-11-05 18.27 19.35 18.27 19.35 0.0M
2021-11-04 18.42 18.42 18.42 18.42 0.0M
2021-11-03 18.83 18.83 18.39 18.39 0.0M
2021-11-02 18.46 18.65 18.46 18.65 0.0M
2021-11-01 18.33 18.33 18.33 18.33 0.0M
2021-10-29 18.08 18.25 18.08 18.25 0.0M
2021-10-28 18.12 18.12 18.12 18.12 0.0M
2021-10-27 17.68 17.68 17.68 17.68 0.0M
2021-10-26 17.06 17.06 17.06 17.06 0.0M
2021-10-25 16.95 16.95 16.95 16.95 0.0M
2021-10-22 17.19 17.19 17.05 17.08 0.0M
2021-10-21 17.18 17.18 17.18 17.18 0.0M
2021-10-20 17.32 17.32 17.32 17.32 0.0M
2021-10-19 17.17 17.17 17.17 17.17 0.0M
2021-10-18 17.58 17.58 17.58 17.58 0.0M
2021-10-15 17.58 17.58 17.58 17.58 0.0M
2021-10-14 17.58 17.84 17.58 17.84 0.0M
2021-10-13 17.32 17.32 17.32 17.32 0.0M
2021-10-12 17.57 17.57 17.57 17.57 0.0M
2021-10-11 17.67 17.67 17.67 17.67 0.0M
2021-10-08 17.64 17.64 17.64 17.64 0.0M
2021-10-07 17.63 17.63 17.63 17.63 0.0M
2021-10-06 17.92 17.92 17.92 17.92 0.0M
2021-10-05 17.75 18.11 17.75 18.11 0.0M
2021-10-04 18.09 18.09 17.68 17.68 0.0M
2021-10-01 17.68 17.68 17.68 17.68 0.0M
2021-09-30 17.90 18.12 17.88 17.88 0.0M
2021-09-29 17.59 17.59 17.59 17.59 0.0M
2021-09-28 17.99 18.07 17.99 18.07 0.0M
2021-09-27 17.36 18.08 17.36 18.08 0.0M
2021-09-24 17.09 17.45 17.09 17.45 0.0M
2021-09-23 17.02 17.02 17.02 17.02 0.0M
2021-09-22 16.85 16.85 16.85 16.85 0.0M
2021-09-21 17.30 17.30 17.30 17.30 0.0M
2021-09-20 17.20 17.25 17.20 17.25 0.0M
2021-09-17 17.45 17.45 17.45 17.45 0.0M
2021-09-16 17.04 17.04 17.04 17.04 0.0M
2021-09-15 16.84 16.84 16.84 16.84 0.0M
2021-09-14 17.02 17.03 17.02 17.03 0.0M
2021-09-13 16.90 16.90 16.90 16.90 0.0M
2021-09-10 16.77 16.77 16.77 16.77 0.0M
2021-09-09 16.77 16.77 16.77 16.77 0.0M
2021-09-08 17.18 17.18 17.18 17.18 0.0M
2021-09-07 17.29 17.29 17.22 17.22 0.0M
2021-09-06 17.51 17.51 17.51 17.51 0.0M
2021-09-03 17.63 17.63 17.34 17.53 0.0M
2021-09-02 17.56 17.56 17.56 17.56 0.0M
2021-09-01 17.52 17.90 17.52 17.90 0.0M
2021-08-31 17.53 17.53 17.53 17.53 0.0M
2021-08-30 17.45 17.45 17.45 17.45 0.0M
2021-08-27 17.46 17.46 17.46 17.46 0.0M
2021-08-26 17.59 17.59 17.59 17.59 0.0M
2021-08-25 17.46 17.74 17.46 17.74 0.0M
2021-08-24 17.31 17.31 17.31 17.31 0.0M
2021-08-23 17.11 17.11 17.11 17.11 0.0M
2021-08-20 17.05 17.28 17.05 17.28 0.0M
2021-08-19 17.57 17.57 17.57 17.57 0.0M
2021-08-18 17.38 17.73 17.38 17.73 0.0M
2021-08-17 17.63 17.63 17.52 17.52 0.0M
2021-08-16 17.62 17.62 17.62 17.62 0.0M
2021-08-13 17.42 17.62 17.42 17.62 0.0M
2021-08-12 17.69 17.69 17.47 17.47 0.0M
2021-08-11 17.68 17.68 17.68 17.68 0.0M
2021-08-10 17.83 17.91 17.83 17.91 0.0M
2021-08-09 17.97 17.97 17.80 17.80 0.0M
2021-08-06 17.91 18.07 17.91 18.07 0.0M
2021-08-05 17.55 17.55 17.55 17.55 0.0M
2021-08-04 17.71 17.71 17.71 17.71 0.0M
2021-08-03 17.79 18.01 17.79 17.80 0.0M
2021-08-02 17.90 17.90 17.90 17.90 0.0M
2021-07-30 18.23 18.23 18.23 18.23 0.0M
2021-07-29 17.65 18.44 17.65 18.44 0.0M
2021-07-28 17.51 17.76 17.51 17.76 0.0M
2021-07-27 17.42 17.66 17.42 17.66 0.0M
2021-07-26 17.34 17.36 17.34 17.36 0.0M
2021-07-23 17.32 17.32 17.32 17.32 0.0M
2021-07-22 17.47 17.47 17.47 17.47 0.0M
2021-07-21 16.32 17.42 16.32 17.42 0.0M
2021-07-20 16.38 16.73 16.38 16.73 0.0M
2021-07-19 16.87 16.87 16.87 16.87 0.0M
2021-07-16 16.95 16.95 16.95 16.95 0.0M
2021-07-15 17.19 17.28 17.19 17.28 0.0M
2021-07-14 17.35 17.53 17.25 17.42 0.0M
2021-07-13 17.50 17.50 17.50 17.50 0.0M
2021-07-12 17.84 17.84 17.45 17.45 0.0M
2021-07-09 17.47 18.04 17.47 18.04 0.0M
2021-07-08 18.22 18.22 17.40 17.40 0.0M
2021-07-07 18.38 18.38 18.38 18.38 0.0M
2021-07-06 18.73 18.73 18.73 18.73 0.0M
2021-07-05 18.50 19.03 18.50 19.03 0.0M
2021-07-02 18.38 18.38 18.38 18.38 0.0M
2021-07-01 17.81 18.32 17.81 18.32 0.0M
2021-06-30 17.38 17.38 17.38 17.38 0.0M
2021-06-29 17.70 17.70 17.70 17.70 0.0M
2021-06-28 17.91 17.91 17.91 17.91 0.0M
2021-06-25 18.13 18.13 18.13 18.13 0.0M
2021-06-24 17.97 18.13 17.97 18.13 0.0M
2021-06-23 18.25 18.25 18.25 18.25 0.0M
2021-06-22 18.28 18.28 18.25 18.25 0.0M
2021-06-21 18.21 18.21 18.21 18.21 0.0M
2021-06-18 18.91 18.91 18.91 18.91 0.0M
2021-06-17 18.86 18.86 18.86 18.86 0.0M
2021-06-16 18.82 18.82 18.82 18.82 0.0M
2021-06-15 18.83 19.08 18.83 19.08 0.0M
2021-06-14 18.99 18.99 18.99 18.99 0.0M
2021-06-11 18.52 18.52 18.52 18.52 0.0M
2021-06-10 18.95 18.95 18.95 18.95 0.0M
2021-06-09 18.96 18.96 18.96 18.96 0.0M
2021-06-08 18.79 18.79 18.79 18.79 0.0M
2021-06-07 18.68 18.68 18.68 18.68 0.0M
2021-06-04 18.55 18.55 18.55 18.55 0.0M
2021-06-03 18.79 18.79 18.79 18.79 0.0M
2021-06-02 19.15 19.15 18.92 18.92 0.0M
2021-06-01 18.77 18.77 18.77 18.77 0.0M
2021-05-31 18.74 18.74 18.74 18.74 0.0M
2021-05-28 18.82 18.82 18.82 18.82 0.0M
2021-05-27 18.77 19.00 18.77 19.00 0.0M
2021-05-26 18.54 18.68 18.54 18.68 0.0M
2021-05-25 18.27 18.27 18.27 18.27 0.0M
2021-05-21 17.79 18.24 17.79 18.24 0.0M
2021-05-20 17.18 17.18 17.18 17.18 0.0M
2021-05-19 17.58 17.58 17.58 17.58 0.0M
2021-05-18 17.65 17.65 17.65 17.65 0.0M
2021-05-17 17.86 17.86 17.86 17.86 0.0M
2021-05-14 17.59 17.59 17.59 17.59 0.0M
2021-05-13 17.63 17.63 17.30 17.30 0.0M
2021-05-12 17.64 17.64 17.64 17.64 0.0M
2021-05-11 18.48 18.48 18.48 18.48 0.0M
2021-05-10 18.70 18.92 18.70 18.92 0.0M
2021-05-07 18.10 18.10 18.10 18.10 0.0M
2021-05-06 18.05 18.05 18.05 18.05 0.0M
2021-05-05 17.94 17.94 17.94 17.94 0.0M
2021-05-04 18.11 18.46 18.11 18.24 0.0M
2021-05-03 18.08 18.08 18.08 18.08 0.0M
2021-04-30 18.46 18.46 18.46 18.46 0.0M
2021-04-29 18.04 18.04 17.86 17.86 0.0M
2021-04-28 18.03 18.03 18.03 18.03 0.0M
2021-04-27 18.39 18.39 18.39 18.39 0.0M
2021-04-26 17.97 17.97 17.97 17.97 0.0M
2021-04-23 18.12 18.12 18.12 18.12 0.0M
2021-04-22 18.11 18.11 18.11 18.11 0.0M
2021-04-21 17.90 18.43 17.90 18.43 0.0M
2021-04-20 18.31 18.31 18.31 18.31 0.0M
2021-04-19 18.34 18.34 18.33 18.33 0.0M
2021-04-16 18.06 18.16 18.06 18.16 0.0M
2021-04-15 18.39 18.39 18.39 18.39 0.0M
2021-04-14 17.96 18.63 17.96 18.63 0.0M
2021-04-13 18.19 18.19 18.19 18.19 0.0M
2021-04-12 17.94 18.36 17.94 18.36 0.0M
2021-04-09 18.21 18.74 18.21 18.74 0.0M
2021-04-08 18.22 18.22 18.05 18.05 0.0M
2021-04-07 17.91 18.44 17.91 18.37 0.0M
2021-04-06 17.53 17.53 17.53 17.53 0.0M
2021-04-01 17.22 17.22 17.22 17.22 0.0M
2021-03-31 17.30 17.35 17.25 17.30 0.0M
2021-03-30 17.00 17.00 17.00 17.00 0.0M
2021-03-29 17.20 17.20 17.20 17.20 0.0M
2021-03-26 17.25 17.25 17.25 17.25 0.0M
2021-03-25 16.90 16.90 16.90 16.90 0.0M
2021-03-24 16.75 16.75 16.50 16.50 0.0M
2021-03-23 16.90 17.05 16.90 17.05 0.0M
2021-03-22 17.15 17.15 17.05 17.05 0.0M
2021-03-19 17.40 17.40 17.40 17.40 0.0M
2021-03-18 17.85 17.85 17.85 17.85 0.0M
2021-03-17 18.55 18.55 18.55 18.55 0.0M
2021-03-16 18.50 18.50 18.50 18.50 0.0M
2021-03-15 18.35 18.35 18.35 18.35 0.0M
2021-03-12 18.20 18.35 18.20 18.35 0.0M
2021-03-11 17.90 18.00 17.90 18.00 0.0M
2021-03-10 18.30 18.30 18.30 18.30 0.0M
2021-03-09 18.45 18.45 18.45 18.45 0.0M
2021-03-08 17.90 17.90 17.90 17.90 0.0M
2021-03-05 18.20 18.20 18.10 18.10 0.0M
2021-03-04 17.95 18.20 17.95 18.10 0.0M
2021-03-03 17.75 17.75 17.75 17.75 0.0M
2021-03-02 17.20 17.45 17.20 17.45 0.0M
2021-03-01 16.90 16.90 16.90 16.90 0.0M
2021-02-26 16.85 16.85 16.70 16.70 0.0M
2021-02-25 17.25 17.65 17.20 17.20 0.0M
2021-02-24 18.00 18.00 17.65 17.65 0.0M
2021-02-23 17.00 17.90 17.00 17.90 0.0M
2021-02-22 16.40 17.00 16.40 17.00 0.0M
2021-02-19 16.25 16.25 16.25 16.25 0.0M
2021-02-18 16.50 16.50 16.50 16.50 0.0M
2021-02-17 16.70 16.70 16.70 16.70 0.0M
2021-02-16 17.05 17.05 17.05 17.05 0.0M
2021-02-15 15.95 15.95 15.95 15.95 0.0M
2021-02-12 15.80 15.80 15.80 15.80 0.0M
2021-02-11 15.85 15.85 15.85 15.85 0.0M
2021-02-10 16.65 16.65 16.65 16.65 0.0M
2021-02-09 16.55 16.55 16.55 16.55 0.0M
2021-02-08 16.95 16.95 16.65 16.65 0.0M
2021-02-05 16.05 16.80 16.05 16.80 0.0M
2021-02-04 15.20 15.20 15.20 15.20 0.0M
2021-02-03 15.35 15.35 15.35 15.35 0.0M
2021-02-02 15.15 15.15 15.15 15.15 0.0M
2021-02-01 15.00 15.00 15.00 15.00 0.0M
2021-01-29 14.95 14.95 14.95 14.95 0.0M
2021-01-28 15.40 15.40 14.95 14.95 0.0M
2021-01-27 15.55 15.55 15.55 15.55 0.0M
2021-01-26 14.80 14.80 14.80 14.80 0.0M
2021-01-25 15.55 15.55 15.05 15.05 0.0M
2021-01-22 15.80 15.80 15.80 15.80 0.0M
2021-01-21 15.85 15.85 15.85 15.85 0.0M
2021-01-20 15.60 15.60 15.50 15.50 0.0M
2021-01-19 15.70 15.70 15.70 15.70 0.0M
2021-01-18 15.60 15.60 15.60 15.60 0.0M
2021-01-15 15.90 15.90 15.90 15.90 0.0M
2021-01-14 15.60 15.90 15.60 15.90 0.0M
2021-01-13 15.65 16.00 15.65 16.00 0.0M
2021-01-12 15.60 15.95 15.60 15.95 0.0M
2021-01-11 16.10 16.10 16.10 16.10 0.0M
2021-01-08 15.61 16.46 15.61 16.46 0.0M
2021-01-07 15.47 15.68 15.42 15.68 0.0M
2021-01-06 15.31 15.79 15.31 15.75 0.0M
2021-01-05 15.10 15.10 15.10 15.10 0.0M
2021-01-04 15.30 15.79 15.30 15.79 0.0M