Compass Diversified (CODI)

CODI
🏛️ Estados Unidos →
6.73
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:36 20.80 20.80 20.75 20.75 5.7K
09:37 20.72 20.75 20.71 20.71 0.9K
09:38 20.74 20.74 20.74 20.74 1.2K
09:41 20.78 20.78 20.78 20.78 0.5K
09:45 20.82 20.82 20.82 20.82 0.7K
09:46 20.79 20.79 20.78 20.78 0.8K
09:48 20.75 20.75 20.75 20.75 0.3K
09:49 20.75 20.75 20.71 20.71 1.0K
09:50 20.69 20.69 20.69 20.69 0.3K
09:52 20.70 20.72 20.70 20.72 1.4K
09:54 20.71 20.71 20.71 20.71 0.4K
09:56 20.71 20.72 20.71 20.72 0.6K
09:57 20.69 20.69 20.67 20.67 0.9K
09:58 20.66 20.66 20.66 20.66 0.7K
10:00 20.67 20.68 20.67 20.68 1.4K
10:02 20.71 20.71 20.67 20.67 1.5K
10:04 20.57 20.57 20.57 20.57 3.8K
10:05 20.61 20.63 20.60 20.60 5.1K
10:06 20.62 20.62 20.62 20.62 0.8K
10:07 20.65 20.65 20.64 20.64 0.7K
10:08 20.67 20.67 20.67 20.67 2.0K
10:09 20.66 20.66 20.66 20.66 1.0K
10:10 20.66 20.66 20.66 20.66 0.9K
10:11 20.72 20.72 20.72 20.72 0.4K
10:12 20.66 20.66 20.65 20.65 0.7K
10:13 20.65 20.65 20.65 20.65 1.9K
10:14 20.66 20.70 20.66 20.70 1.1K
10:15 20.69 20.69 20.69 20.69 0.6K
10:16 20.71 20.71 20.71 20.71 1.1K
10:17 20.69 20.69 20.64 20.64 14.1K
10:18 20.69 20.69 20.69 20.69 0.7K
10:20 20.68 20.68 20.68 20.68 0.5K
10:21 20.68 20.68 20.66 20.66 1.9K
10:25 20.70 20.70 20.70 20.70 1.4K
10:26 20.71 20.71 20.68 20.68 1.1K
10:27 20.71 20.71 20.71 20.71 0.3K
10:28 20.71 20.71 20.71 20.71 0.3K
10:30 20.69 20.70 20.69 20.70 1.4K
10:31 20.71 20.71 20.71 20.71 0.1K
10:32 20.70 20.70 20.69 20.69 0.4K
10:34 20.70 20.70 20.70 20.70 1.2K
10:38 20.72 20.73 20.72 20.73 0.8K
10:41 20.73 20.73 20.71 20.71 2.0K
10:44 20.74 20.75 20.74 20.75 1.9K
10:46 20.72 20.72 20.72 20.72 0.4K
10:49 20.75 20.76 20.75 20.76 3.2K
10:56 20.75 20.75 20.75 20.75 0.4K
10:59 20.77 20.77 20.77 20.77 1.7K
11:03 20.76 20.76 20.76 20.76 0.8K
11:04 20.79 20.79 20.79 20.79 1.9K
11:10 20.79 20.79 20.79 20.79 0.9K
11:16 20.81 20.81 20.81 20.81 0.7K
11:19 20.83 20.83 20.83 20.83 0.5K
11:21 20.84 20.84 20.84 20.84 0.8K
11:22 20.85 20.85 20.85 20.85 0.3K
11:23 20.85 20.85 20.85 20.85 1.3K
11:24 20.84 20.84 20.84 20.84 0.6K
11:28 20.82 20.82 20.82 20.82 0.9K
11:29 20.82 20.82 20.82 20.82 0.6K
11:30 20.81 20.81 20.80 20.80 1.6K
11:31 20.80 20.80 20.80 20.80 3.4K
11:32 20.79 20.79 20.79 20.79 0.2K
11:33 20.80 20.82 20.80 20.82 2.1K
11:34 20.83 20.83 20.80 20.80 2.5K
11:40 20.79 20.79 20.79 20.79 0.3K
11:41 20.75 20.75 20.75 20.75 0.3K
11:42 20.78 20.80 20.76 20.80 2.2K
11:45 20.78 20.78 20.78 20.78 0.8K
11:52 20.77 20.77 20.77 20.77 0.1K
11:53 20.76 20.76 20.76 20.76 0.1K
11:54 20.75 20.75 20.75 20.75 0.1K
11:55 20.75 20.75 20.75 20.75 0.4K
11:57 20.75 20.77 20.75 20.77 0.5K
11:58 20.75 20.75 20.75 20.75 0.2K
11:59 20.75 20.75 20.73 20.73 1.0K
12:00 20.71 20.76 20.71 20.76 2.1K
12:06 20.72 20.72 20.72 20.72 0.6K
12:07 20.71 20.71 20.71 20.71 0.2K
12:08 20.73 20.73 20.73 20.73 0.6K
12:12 20.71 20.71 20.71 20.71 0.3K
12:13 20.70 20.70 20.70 20.70 0.2K
12:14 20.70 20.70 20.70 20.70 0.2K
12:15 20.70 20.73 20.70 20.73 1.7K
12:19 20.72 20.72 20.72 20.72 1.7K
12:20 20.74 20.74 20.74 20.74 0.9K
12:21 20.75 20.75 20.75 20.75 1.2K
12:22 20.74 20.74 20.74 20.74 0.3K
12:25 20.75 20.75 20.75 20.75 0.8K
12:32 20.72 20.75 20.72 20.75 36.7K
12:33 20.76 20.76 20.76 20.76 1.8K
12:36 20.73 20.73 20.73 20.73 0.9K
12:42 20.75 20.75 20.73 20.73 0.5K
12:43 20.74 20.74 20.74 20.74 0.2K
12:44 20.75 20.75 20.75 20.75 2.3K
12:45 20.74 20.74 20.73 20.73 1.3K
12:46 20.71 20.71 20.71 20.71 0.1K
12:47 20.70 20.70 20.70 20.70 0.5K
12:48 20.69 20.69 20.69 20.69 0.1K
12:49 20.71 20.71 20.71 20.71 0.4K
12:50 20.71 20.71 20.71 20.71 0.6K
12:51 20.70 20.70 20.70 20.70 2.2K
12:59 20.70 20.70 20.68 20.68 1.1K
13:00 20.69 20.69 20.69 20.69 1.0K
13:03 20.69 20.69 20.69 20.69 0.2K
13:05 20.68 20.68 20.68 20.68 0.3K
13:06 20.69 20.69 20.68 20.68 1.5K
13:07 20.69 20.69 20.69 20.69 0.6K
13:09 20.68 20.68 20.68 20.68 1.6K
13:12 20.68 20.68 20.68 20.68 0.5K
13:16 20.68 20.71 20.68 20.71 1.2K
13:18 20.71 20.71 20.70 20.70 1.5K
13:19 20.71 20.72 20.71 20.72 2.2K
13:20 20.72 20.72 20.72 20.72 1.0K
13:21 20.72 20.72 20.72 20.72 2.6K
13:23 20.71 20.71 20.71 20.71 0.8K
13:29 20.72 20.72 20.72 20.72 0.5K
13:30 20.72 20.72 20.72 20.72 0.2K
13:31 20.72 20.72 20.72 20.72 1.8K
13:32 20.71 20.71 20.71 20.71 0.6K
13:35 20.72 20.72 20.72 20.72 0.7K
13:36 20.72 20.72 20.72 20.72 0.3K
13:37 20.73 20.73 20.73 20.73 1.4K
13:38 20.73 20.73 20.73 20.73 0.2K
13:39 20.72 20.72 20.72 20.72 0.3K
13:44 20.71 20.71 20.71 20.71 0.8K
13:46 20.71 20.71 20.71 20.71 0.1K
13:47 20.70 20.70 20.70 20.70 0.8K
13:51 20.70 20.70 20.70 20.70 0.5K
13:52 20.70 20.70 20.69 20.69 0.3K
13:53 20.70 20.70 20.70 20.70 0.9K
13:56 20.69 20.69 20.69 20.69 0.6K
13:57 20.68 20.68 20.68 20.68 0.8K
13:58 20.67 20.67 20.67 20.67 0.5K
13:59 20.68 20.68 20.68 20.68 0.3K
14:01 20.67 20.68 20.67 20.68 0.7K
14:02 20.68 20.68 20.68 20.68 0.9K
14:05 20.70 20.70 20.70 20.70 0.3K
14:07 20.69 20.70 20.69 20.70 2.6K
14:13 20.70 20.70 20.70 20.70 0.5K
14:15 20.69 20.69 20.69 20.69 0.6K
14:17 20.69 20.69 20.69 20.69 1.2K
14:20 20.68 20.68 20.68 20.68 0.3K
14:21 20.69 20.69 20.68 20.68 2.4K
14:22 20.68 20.68 20.68 20.68 0.7K
14:23 20.68 20.68 20.68 20.68 1.2K
14:24 20.68 20.70 20.68 20.70 1.3K
14:25 20.71 20.73 20.71 20.73 0.6K
14:26 20.72 20.72 20.72 20.72 0.8K
14:27 20.72 20.72 20.72 20.72 0.4K
14:28 20.70 20.70 20.70 20.70 1.2K
14:30 20.70 20.70 20.70 20.70 1.6K
14:37 20.70 20.70 20.70 20.70 0.6K
14:38 20.71 20.71 20.71 20.71 0.3K
14:39 20.70 20.70 20.70 20.70 0.2K
14:40 20.70 20.70 20.70 20.70 0.2K
14:42 20.69 20.70 20.69 20.70 1.5K
14:45 20.70 20.70 20.70 20.70 0.4K
14:49 20.69 20.69 20.69 20.69 1.9K
14:53 20.70 20.70 20.70 20.70 1.1K
14:55 20.70 20.70 20.70 20.70 0.9K
14:56 20.68 20.68 20.68 20.68 1.3K
14:59 20.69 20.69 20.69 20.69 0.2K
15:01 20.68 20.68 20.68 20.68 0.2K
15:02 20.68 20.68 20.68 20.68 0.5K
15:03 20.68 20.69 20.68 20.69 2.2K
15:07 20.69 20.69 20.69 20.69 0.9K
15:09 20.69 20.69 20.69 20.69 0.4K
15:10 20.70 20.70 20.70 20.70 0.5K
15:12 20.68 20.68 20.68 20.68 3.4K
15:16 20.67 20.67 20.67 20.67 0.9K
15:17 20.68 20.68 20.68 20.68 0.5K
15:19 20.68 20.68 20.68 20.68 1.4K
15:20 20.65 20.65 20.65 20.65 0.7K
15:21 20.66 20.67 20.66 20.67 2.0K
15:23 20.67 20.67 20.67 20.67 1.6K
15:26 20.66 20.66 20.65 20.66 7.5K
15:27 20.66 20.66 20.66 20.66 1.4K
15:29 20.68 20.68 20.68 20.68 0.6K
15:30 20.67 20.68 20.67 20.68 1.4K
15:31 20.67 20.69 20.67 20.69 1.3K
15:32 20.68 20.69 20.68 20.69 0.3K
15:33 20.68 20.69 20.68 20.69 0.8K
15:34 20.68 20.68 20.68 20.68 0.3K
15:35 20.68 20.68 20.67 20.67 0.6K
15:36 20.69 20.69 20.67 20.69 1.0K
15:38 20.68 20.68 20.68 20.68 0.4K
15:39 20.67 20.69 20.67 20.69 0.7K
15:40 20.68 20.68 20.68 20.68 0.8K
15:41 20.69 20.69 20.69 20.69 2.7K
15:43 20.70 20.70 20.66 20.68 3.0K
15:44 20.67 20.67 20.67 20.67 0.8K
15:45 20.67 20.67 20.67 20.67 1.0K
15:46 20.67 20.67 20.67 20.67 1.0K
15:47 20.68 20.68 20.67 20.67 0.7K
15:48 20.67 20.67 20.67 20.67 0.7K
15:49 20.67 20.67 20.66 20.67 1.9K
15:50 20.67 20.67 20.66 20.66 2.8K
15:51 20.66 20.66 20.66 20.66 2.2K
15:52 20.66 20.66 20.65 20.65 2.2K
15:54 20.63 20.64 20.63 20.63 5.0K
15:55 20.63 20.63 20.62 20.63 2.7K
15:56 20.63 20.64 20.61 20.61 4.7K
15:57 20.61 20.61 20.61 20.61 1.3K
15:58 20.61 20.62 20.60 20.61 4.1K
15:59 20.61 20.63 20.61 20.63 10.4K
16:00 20.61 20.63 20.61 20.63 39.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles