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
09:30 20.15 20.15 20.07 20.07 5.0K
09:31 20.45 20.45 20.45 20.45 0.4K
09:32 20.24 20.36 20.07 20.36 6.7K
09:34 20.34 20.39 20.34 20.39 1.0K
09:35 20.38 20.38 20.37 20.37 0.3K
09:36 20.37 20.37 20.26 20.26 1.3K
09:37 20.26 20.47 20.26 20.47 7.7K
09:38 20.55 20.65 20.52 20.65 4.7K
09:39 20.59 20.60 20.59 20.60 2.6K
09:40 20.51 20.51 20.33 20.33 4.5K
09:43 20.31 20.31 20.29 20.29 3.6K
09:44 20.37 20.51 20.37 20.51 1.4K
09:46 20.51 20.51 20.51 20.51 1.7K
09:47 20.62 20.62 20.62 20.62 2.2K
09:48 20.55 20.55 20.55 20.55 1.0K
09:49 20.73 20.73 20.73 20.73 3.0K
09:51 20.71 20.90 20.71 20.86 3.6K
09:54 20.84 20.84 20.79 20.79 3.2K
09:58 20.85 20.89 20.81 20.89 11.1K
09:59 20.89 20.89 20.89 20.89 0.4K
10:01 20.90 20.90 20.90 20.90 0.1K
10:02 20.90 20.99 20.90 20.99 7.8K
10:03 21.11 21.14 21.11 21.14 0.7K
10:04 21.11 21.11 21.11 21.11 0.2K
10:05 21.19 21.19 21.06 21.06 3.3K
10:09 21.10 21.19 21.10 21.19 4.6K
10:13 21.23 21.23 21.23 21.23 1.4K
10:14 21.24 21.32 21.24 21.32 0.9K
10:15 21.23 21.23 21.23 21.23 0.8K
10:18 21.23 21.23 21.23 21.23 0.8K
10:20 21.34 21.34 21.33 21.33 1.7K
10:21 21.28 21.28 21.26 21.26 2.7K
10:23 21.29 21.29 21.29 21.29 0.7K
10:26 21.36 21.36 21.36 21.36 0.7K
10:27 21.35 21.35 21.35 21.35 0.6K
10:29 21.40 21.40 21.40 21.40 0.3K
10:30 21.41 21.41 21.41 21.41 1.4K
10:34 21.39 21.39 21.39 21.39 0.6K
10:35 21.42 21.42 21.42 21.42 0.2K
10:36 21.42 21.44 21.42 21.44 0.6K
10:37 21.47 21.47 21.47 21.47 0.4K
10:39 21.49 21.49 21.44 21.44 3.3K
10:44 21.44 21.44 21.44 21.44 1.2K
10:46 21.44 21.44 21.44 21.44 0.3K
10:48 21.45 21.53 21.45 21.51 3.7K
10:51 21.54 21.54 21.54 21.54 3.0K
10:52 21.57 21.57 21.57 21.57 0.7K
10:55 21.58 21.58 21.58 21.58 0.5K
10:56 21.63 21.63 21.63 21.63 0.2K
10:58 21.66 21.66 21.66 21.66 1.7K
10:59 21.67 21.67 21.67 21.67 0.3K
11:00 21.65 21.65 21.65 21.65 2.7K
11:04 21.65 21.65 21.65 21.65 1.5K
11:06 21.70 21.78 21.70 21.78 2.1K
11:07 21.74 21.74 21.74 21.74 0.2K
11:08 21.76 21.76 21.76 21.76 0.3K
11:10 21.80 21.80 21.79 21.79 2.6K
11:11 21.80 21.80 21.80 21.80 0.2K
11:12 21.80 21.83 21.80 21.83 1.6K
11:14 21.80 21.80 21.76 21.80 3.0K
11:15 21.80 21.83 21.80 21.83 4.1K
11:17 21.96 22.21 21.96 22.21 31.6K
11:18 22.19 22.19 22.15 22.15 0.6K
11:19 22.15 22.15 22.13 22.13 3.5K
11:22 22.17 22.17 22.17 22.17 3.2K
11:23 22.13 22.13 22.13 22.13 2.1K
11:24 22.11 22.12 22.09 22.10 1.6K
11:25 22.09 22.09 22.09 22.09 2.3K
11:27 22.03 22.03 22.00 22.00 1.5K
11:28 21.93 21.93 21.93 21.93 1.7K
11:29 21.93 21.98 21.93 21.98 1.6K
11:30 21.93 21.98 21.93 21.98 0.8K
11:31 21.93 21.93 21.93 21.93 1.6K
11:32 21.78 21.78 21.77 21.77 0.6K
11:33 21.78 21.78 21.78 21.78 0.4K
11:36 21.76 21.76 21.76 21.76 0.3K
11:38 21.76 21.76 21.76 21.76 0.4K
11:40 21.76 21.76 21.76 21.76 0.2K
11:44 21.82 21.84 21.82 21.84 1.8K
11:45 21.88 21.88 21.86 21.86 6.3K
11:48 21.84 21.84 21.84 21.84 0.6K
11:54 21.84 21.84 21.84 21.84 0.8K
11:57 21.84 21.84 21.84 21.84 0.4K
11:58 21.74 21.74 21.74 21.74 4.8K
11:59 21.77 21.77 21.77 21.77 0.8K
12:02 21.73 21.73 21.73 21.73 0.3K
12:05 21.68 21.70 21.68 21.70 1.7K
12:08 21.77 21.77 21.77 21.77 0.4K
12:14 21.75 21.75 21.75 21.75 0.2K
12:16 21.75 21.75 21.75 21.75 0.4K
12:17 21.77 21.77 21.77 21.77 0.3K
12:18 21.72 21.72 21.72 21.72 1.0K
12:19 21.75 21.75 21.75 21.75 0.4K
12:20 21.74 21.74 21.74 21.74 0.9K
12:21 21.74 21.74 21.74 21.74 0.8K
12:23 21.69 21.69 21.69 21.69 1.2K
12:25 21.75 21.75 21.75 21.75 1.8K
12:32 21.77 21.77 21.77 21.77 0.5K
12:37 21.79 21.79 21.79 21.79 0.6K
12:38 21.76 21.76 21.76 21.76 0.3K
12:39 21.74 21.74 21.74 21.74 1.9K
12:43 21.75 21.75 21.75 21.75 3.0K
12:44 21.77 21.77 21.74 21.74 1.4K
12:45 21.72 21.72 21.72 21.72 0.9K
12:50 21.64 21.68 21.64 21.68 2.6K
12:51 21.67 21.67 21.67 21.67 1.6K
12:53 21.78 21.78 21.78 21.78 1.9K
12:55 21.78 21.80 21.78 21.80 0.4K
12:57 21.81 21.81 21.81 21.81 0.6K
12:58 21.79 21.79 21.77 21.79 2.8K
13:00 21.79 21.79 21.79 21.79 0.4K
13:02 21.81 21.81 21.81 21.81 2.7K
13:07 21.69 21.69 21.69 21.69 0.1K
13:08 21.73 21.73 21.73 21.73 0.3K
13:11 21.64 21.64 21.64 21.64 0.6K
13:12 21.64 21.64 21.64 21.64 0.2K
13:13 21.61 21.61 21.59 21.59 1.3K
13:15 21.56 21.56 21.56 21.56 0.3K
13:16 21.54 21.54 21.53 21.53 0.6K
13:17 21.50 21.50 21.50 21.49 0.2K
13:18 21.52 21.52 21.52 21.52 0.4K
13:20 21.51 21.51 21.47 21.47 1.8K
13:21 21.47 21.47 21.47 21.47 0.8K
13:25 21.51 21.51 21.51 21.51 0.1K
13:26 21.51 21.51 21.51 21.51 0.1K
13:27 21.51 21.51 21.51 21.51 1.8K
13:30 21.53 21.58 21.53 21.58 0.9K
13:32 21.59 21.59 21.59 21.59 0.6K
13:35 21.61 21.61 21.61 21.61 0.5K
13:36 21.63 21.68 21.63 21.68 1.4K
13:39 21.70 21.76 21.70 21.76 1.4K
13:40 21.78 21.78 21.78 21.78 3.4K
13:44 21.72 21.72 21.72 21.72 0.2K
13:51 21.74 21.74 21.74 21.74 0.3K
13:52 21.74 21.74 21.74 21.74 0.3K
13:56 21.74 21.74 21.74 21.74 1.6K
13:57 21.68 21.68 21.68 21.68 0.7K
13:58 21.70 21.71 21.70 21.71 1.5K
13:59 21.70 21.70 21.70 21.70 1.4K
14:03 21.70 21.70 21.70 21.70 2.4K
14:09 21.63 21.63 21.63 21.63 1.8K
14:12 21.67 21.67 21.67 21.67 0.5K
14:16 21.63 21.63 21.63 21.63 0.6K
14:19 21.66 21.66 21.66 21.66 0.9K
14:22 21.61 21.61 21.61 21.61 1.4K
14:25 21.66 21.66 21.66 21.66 1.5K
14:30 21.69 21.69 21.69 21.69 0.9K
14:31 21.71 21.71 21.71 21.71 1.7K
14:46 21.75 21.79 21.75 21.79 2.5K
14:50 21.85 21.85 21.84 21.84 0.4K
14:51 21.85 21.85 21.85 21.85 0.4K
14:53 21.84 21.84 21.84 21.84 1.6K
14:58 21.88 21.90 21.88 21.90 5.0K
15:03 21.95 21.95 21.95 21.95 0.6K
15:06 21.95 21.95 21.95 21.95 0.5K
15:07 21.97 21.97 21.97 21.97 0.4K
15:11 21.90 21.92 21.90 21.91 4.5K
15:12 21.88 21.88 21.88 21.88 1.0K
15:13 21.77 21.77 21.77 21.77 0.2K
15:14 21.83 21.85 21.83 21.85 0.6K
15:15 21.80 21.80 21.80 21.80 0.8K
15:21 21.80 21.80 21.80 21.80 1.1K
15:22 21.82 21.82 21.82 21.82 2.0K
15:28 21.86 21.86 21.86 21.86 1.1K
15:32 21.86 21.86 21.86 21.86 0.1K
15:33 21.83 21.83 21.83 21.83 0.6K
15:34 21.86 21.86 21.83 21.83 1.7K
15:35 21.81 21.81 21.80 21.80 1.3K
15:36 21.78 21.78 21.78 21.78 0.7K
15:38 21.81 21.81 21.81 21.81 0.3K
15:39 21.82 21.82 21.80 21.80 2.8K
15:44 21.79 21.79 21.79 21.79 0.5K
15:45 21.77 21.77 21.77 21.77 0.5K
15:47 21.80 21.80 21.80 21.80 0.8K
15:48 21.80 21.85 21.80 21.85 4.8K
15:49 21.85 21.85 21.85 21.85 0.1K
15:50 21.86 21.91 21.86 21.91 1.7K
15:51 21.91 21.91 21.91 21.91 1.2K
15:52 21.94 21.94 21.83 21.87 4.9K
15:53 21.87 21.91 21.87 21.91 1.4K
15:54 21.90 21.90 21.90 21.90 4.6K
15:55 21.93 21.98 21.93 21.98 2.5K
15:56 21.95 21.96 21.94 21.94 12.6K
15:57 21.92 21.96 21.91 21.94 8.6K
15:58 21.94 21.94 21.90 21.90 8.6K
15:59 21.88 21.92 21.88 21.91 9.7K
16:00 21.88 21.89 21.88 21.89 72.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles