Compass (COMP)

COMP
🏛️ Estados Unidos →
8.22
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
2025-09-29 8.01 8.27 7.89 8.22 12.4M
2025-09-26 7.89 8.03 7.83 7.95 10.6M
2025-09-25 7.76 8.05 7.74 7.96 12.6M
2025-09-24 7.85 8.23 7.81 7.93 23.2M
2025-09-23 7.99 8.03 7.68 7.94 17.7M
2025-09-22 8.63 8.97 7.69 7.92 44.4M
2025-09-19 9.71 9.73 9.37 9.40 9.5M
2025-09-18 9.71 9.70 9.37 9.69 6.5M
2025-09-17 9.36 9.94 9.30 9.46 12.3M
2025-09-16 9.29 9.41 9.16 9.26 4.0M
2025-09-15 9.38 9.42 9.15 9.30 4.5M
2025-09-12 9.26 9.51 9.25 9.35 4.5M
2025-09-11 9.25 9.60 9.20 9.43 7.1M
2025-09-10 9.41 9.54 9.08 9.19 5.2M
2025-09-09 9.43 9.55 9.14 9.28 7.6M
2025-09-08 9.61 9.75 9.51 9.55 5.3M
2025-09-05 9.59 9.74 9.22 9.65 7.9M
2025-09-04 9.10 9.37 9.02 9.35 7.0M
2025-09-03 8.88 9.10 8.85 9.05 5.2M
2025-09-02 8.86 9.12 8.76 8.93 6.3M
2025-08-29 9.10 9.14 8.93 9.08 7.6M
2025-08-28 9.22 9.25 8.85 9.02 11.3M
2025-08-27 9.33 9.46 9.25 9.28 8.5M
2025-08-26 9.51 9.60 9.18 9.36 10.1M
2025-08-25 9.20 9.69 9.20 9.53 11.2M
2025-08-22 8.54 9.32 8.54 9.29 11.2M
2025-08-21 8.20 8.54 8.12 8.49 7.6M
2025-08-20 8.38 8.41 8.16 8.28 6.2M
2025-08-19 8.77 8.88 8.34 8.37 7.7M
2025-08-18 8.77 8.93 8.69 8.75 7.6M
2025-08-15 8.85 8.97 8.73 8.78 6.6M
2025-08-14 8.61 8.84 8.57 8.76 5.1M
2025-08-13 8.53 8.88 8.50 8.84 10.7M
2025-08-12 8.32 8.48 8.26 8.47 7.1M
2025-08-11 8.19 8.44 8.18 8.28 6.7M
2025-08-08 8.28 8.28 8.05 8.15 5.0M
2025-08-07 8.28 8.32 8.07 8.21 6.2M
2025-08-06 8.21 8.36 8.18 8.24 6.7M
2025-08-05 8.23 8.32 8.08 8.25 10.1M
2025-08-04 7.82 8.33 7.79 8.24 9.5M
2025-08-01 7.67 8.05 7.59 7.82 14.8M
2025-07-31 7.16 7.98 6.93 7.94 19.0M
2025-07-30 7.40 7.49 7.23 7.23 9.4M
2025-07-29 7.37 7.51 7.27 7.37 8.2M
2025-07-28 7.24 7.36 7.18 7.35 4.6M
2025-07-25 7.14 7.23 7.01 7.22 5.1M
2025-07-24 7.18 7.31 7.13 7.13 7.1M
2025-07-23 7.30 7.34 7.21 7.25 5.4M
2025-07-22 7.02 7.39 6.97 7.30 9.1M
2025-07-21 6.78 7.02 6.78 6.95 8.2M
2025-07-18 6.63 6.78 6.58 6.68 5.4M
2025-07-17 6.58 6.75 6.51 6.57 5.1M
2025-07-16 6.56 6.62 6.49 6.58 4.7M
2025-07-15 6.64 6.71 6.46 6.48 4.9M
2025-07-14 6.49 6.70 6.49 6.67 6.1M
2025-07-11 6.69 6.71 6.47 6.53 6.6M
2025-07-10 6.53 6.77 6.52 6.76 7.5M
2025-07-09 6.33 6.64 6.22 6.60 8.9M
2025-07-08 6.19 6.31 6.15 6.29 7.7M
2025-07-07 6.31 6.32 6.12 6.15 7.0M
2025-07-03 6.36 6.48 6.36 6.42 2.1M
2025-07-02 6.28 6.37 6.22 6.33 8.8M
2025-07-01 6.24 6.43 6.09 6.34 8.7M
2025-06-30 6.57 6.58 6.22 6.28 7.0M
2025-06-27 6.33 6.42 6.27 6.41 21.1M
2025-06-26 6.32 6.37 6.12 6.31 6.1M
2025-06-25 6.40 6.47 6.27 6.28 7.3M
2025-06-24 6.30 6.47 6.21 6.44 5.5M
2025-06-23 6.06 6.28 5.98 6.25 6.3M
2025-06-20 5.96 6.22 5.93 6.12 15.4M
2025-06-18 5.99 6.07 5.87 5.91 8.2M
2025-06-17 6.26 6.28 5.90 5.97 7.7M
2025-06-16 6.33 6.45 6.23 6.27 4.3M
2025-06-13 6.28 6.43 6.19 6.23 4.6M
2025-06-12 6.49 6.52 6.32 6.41 7.4M
2025-06-11 6.40 6.58 6.38 6.51 6.7M
2025-06-10 6.19 6.40 6.18 6.34 6.7M
2025-06-09 6.33 6.37 6.11 6.16 5.7M
2025-06-06 6.18 6.34 6.07 6.29 6.9M
2025-06-05 6.18 6.45 6.11 6.16 7.0M
2025-06-04 6.06 6.24 6.06 6.18 4.9M
2025-06-03 5.86 6.07 5.70 6.06 7.2M
2025-06-02 5.85 5.93 5.79 5.84 4.5M
2025-05-30 5.85 5.99 5.77 5.91 8.6M
2025-05-29 5.90 6.04 5.81 5.85 6.7M
2025-05-28 5.95 5.95 5.80 5.82 4.1M
2025-05-27 6.08 6.09 5.80 5.98 9.9M
2025-05-23 5.73 6.00 5.73 5.97 6.0M
2025-05-22 5.78 5.93 5.66 5.86 6.8M
2025-05-21 5.99 6.04 5.70 5.80 7.0M
2025-05-20 6.21 6.22 6.05 6.08 4.6M
2025-05-19 6.12 6.23 6.07 6.23 5.8M
2025-05-16 6.07 6.37 6.07 6.29 7.2M
2025-05-15 6.37 6.38 5.99 6.11 7.3M
2025-05-14 6.41 6.51 6.26 6.34 7.0M
2025-05-13 6.47 6.57 6.22 6.46 9.4M
2025-05-12 6.54 6.55 6.20 6.47 10.5M
2025-05-09 6.70 7.17 6.24 6.25 30.8M
2025-05-08 7.70 7.84 7.49 7.73 15.6M
2025-05-07 7.80 7.81 7.63 7.65 6.2M
2025-05-06 7.77 7.85 7.68 7.74 6.0M
2025-05-05 7.84 8.01 7.77 7.91 6.7M
2025-05-02 7.92 8.15 7.88 7.95 6.9M
2025-05-01 7.81 8.04 7.69 7.83 6.0M
2025-04-30 7.43 7.73 7.35 7.72 6.6M
2025-04-29 7.29 7.66 7.26 7.63 6.5M
2025-04-28 7.25 7.43 7.02 7.38 7.8M
2025-04-25 7.32 7.47 7.28 7.37 4.6M
2025-04-24 7.31 7.45 7.22 7.36 5.7M
2025-04-23 7.25 7.51 7.15 7.23 8.7M
2025-04-22 7.02 7.08 6.86 6.95 7.3M
2025-04-21 7.21 7.25 6.79 6.86 7.6M
2025-04-17 7.64 7.69 7.27 7.29 7.6M
2025-04-16 7.74 7.80 7.50 7.59 4.6M
2025-04-15 7.65 7.91 7.55 7.86 6.5M
2025-04-14 7.80 7.81 7.40 7.61 5.5M
2025-04-11 7.46 7.55 7.04 7.51 7.2M
2025-04-10 7.84 7.92 7.39 7.48 6.5M
2025-04-09 7.37 8.15 7.09 8.04 14.9M
2025-04-08 8.37 8.41 7.44 7.61 8.7M
2025-04-07 7.80 8.81 7.77 8.09 10.9M
2025-04-04 8.13 8.39 7.82 8.28 9.0M
2025-04-03 8.63 8.75 8.39 8.43 8.7M
2025-04-02 8.61 9.08 8.61 8.98 6.9M
2025-04-01 8.69 9.00 8.57 8.72 7.2M
2025-03-31 8.94 8.96 8.51 8.73 7.9M
2025-03-28 9.29 9.38 9.00 9.13 6.8M
2025-03-27 9.30 9.61 9.21 9.34 7.2M
2025-03-26 9.45 9.54 9.17 9.39 5.8M
2025-03-25 9.40 9.69 9.27 9.43 7.0M
2025-03-24 9.50 9.71 9.31 9.61 6.3M
2025-03-21 9.01 9.43 8.95 9.39 9.2M
2025-03-20 8.76 9.34 8.70 9.09 5.3M
2025-03-19 8.78 9.00 8.64 8.88 6.4M
2025-03-18 8.89 8.91 8.56 8.82 5.3M
2025-03-17 8.76 9.14 8.71 9.00 6.2M
2025-03-14 8.77 9.04 8.64 8.76 6.5M
2025-03-13 8.74 9.05 8.46 8.73 7.4M
2025-03-12 8.80 8.92 8.57 8.80 6.0M
2025-03-11 8.54 8.78 8.32 8.54 7.8M
2025-03-10 8.42 8.78 8.29 8.57 5.7M
2025-03-07 8.76 8.80 8.12 8.48 5.3M
2025-03-06 8.94 9.37 8.69 8.70 5.3M
2025-03-05 9.09 9.17 8.93 9.16 5.2M
2025-03-04 8.57 9.23 8.42 9.09 6.7M
2025-03-03 9.00 9.16 8.61 8.69 6.8M
2025-02-28 8.93 9.06 8.77 8.99 6.1M
2025-02-27 9.57 9.74 8.98 9.01 9.0M
2025-02-26 9.29 9.79 9.26 9.45 6.8M
2025-02-25 9.14 9.37 9.03 9.25 4.9M
2025-02-24 9.03 9.30 8.73 9.10 8.8M
2025-02-21 9.96 9.97 8.88 8.98 10.0M
2025-02-20 9.89 10.12 9.50 9.78 12.0M
2025-02-19 8.53 10.25 8.08 10.24 29.4M
2025-02-18 7.99 8.00 7.76 7.98 9.3M
2025-02-14 7.75 7.93 7.61 7.93 6.8M
2025-02-13 7.53 7.60 7.44 7.58 6.1M
2025-02-12 7.25 7.52 7.16 7.50 3.8M
2025-02-11 7.82 7.95 7.37 7.44 8.8M
2025-02-10 7.57 7.58 7.37 7.38 4.0M
2025-02-07 7.56 7.66 7.36 7.46 3.8M
2025-02-06 7.52 7.67 7.46 7.61 3.8M
2025-02-05 7.31 7.60 7.30 7.51 4.9M
2025-02-04 7.17 7.34 7.07 7.24 6.3M
2025-02-03 6.99 7.20 6.96 7.15 5.4M
2025-01-31 7.51 7.59 7.16 7.25 5.0M
2025-01-30 7.36 7.69 7.36 7.53 6.0M
2025-01-29 7.42 7.48 7.10 7.27 4.1M
2025-01-28 7.00 7.49 6.98 7.42 5.7M
2025-01-27 6.89 7.20 6.87 7.02 5.5M
2025-01-24 6.95 7.07 6.90 6.99 5.2M
2025-01-23 6.83 6.93 6.74 6.91 4.2M
2025-01-22 6.73 6.96 6.66 6.89 4.7M
2025-01-21 6.85 6.90 6.68 6.75 4.8M
2025-01-17 6.84 6.92 6.71 6.76 6.0M
2025-01-16 6.60 6.84 6.48 6.73 6.2M
2025-01-15 6.37 6.85 6.00 6.66 13.9M
2025-01-14 5.47 5.72 5.42 5.58 5.4M
2025-01-13 5.24 5.38 5.10 5.38 4.7M
2025-01-10 5.45 5.45 5.30 5.35 6.0M
2025-01-08 5.59 5.64 5.48 5.59 4.5M
2025-01-07 5.87 5.91 5.56 5.59 5.2M
2025-01-06 5.90 5.94 5.82 5.83 4.6M
2025-01-03 5.80 5.88 5.72 5.88 3.6M
2025-01-02 5.90 5.93 5.73 5.80 3.6M