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 21.62 21.62 21.62 21.62 4.4K
09:35 21.80 21.80 21.80 21.80 0.2K
09:36 21.77 21.77 21.77 21.77 0.4K
09:37 21.91 21.91 21.91 21.91 0.1K
09:39 21.63 21.63 21.63 21.63 0.6K
09:40 21.79 21.84 21.79 21.84 1.7K
09:43 21.94 21.94 21.82 21.82 0.3K
09:44 21.93 21.93 21.93 21.93 0.1K
09:45 21.82 21.82 21.82 21.82 0.3K
09:47 21.82 21.82 21.82 21.82 0.1K
09:48 21.82 21.82 21.82 21.82 0.3K
09:52 21.76 21.76 21.76 21.76 0.2K
09:53 21.76 21.76 21.76 21.76 1.8K
09:54 21.82 21.82 21.82 21.82 0.5K
09:56 21.75 21.75 21.75 21.75 0.7K
10:00 21.75 21.76 21.70 21.73 3.6K
10:02 21.75 21.75 21.75 21.75 0.2K
10:03 21.78 21.85 21.78 21.85 2.3K
10:04 21.84 21.84 21.79 21.84 1.4K
10:07 21.85 21.85 21.85 21.85 0.2K
10:08 21.89 21.89 21.89 21.89 0.1K
10:09 21.88 21.88 21.88 21.88 0.4K
10:12 21.85 21.85 21.85 21.85 0.5K
10:14 21.86 21.86 21.86 21.86 1.3K
10:15 21.85 21.85 21.85 21.85 0.8K
10:16 21.84 21.90 21.83 21.90 4.9K
10:17 21.92 21.92 21.92 21.92 1.7K
10:20 21.96 21.96 21.96 21.96 1.3K
10:23 21.95 21.98 21.95 21.98 0.4K
10:24 21.96 22.00 21.96 22.00 1.1K
10:25 21.97 21.97 21.97 21.97 0.4K
10:29 22.01 22.01 22.01 22.01 0.5K
10:30 22.00 22.00 22.00 22.00 0.2K
10:32 22.00 22.00 21.98 21.98 0.3K
10:33 22.00 22.01 22.00 22.01 1.2K
10:34 21.97 21.97 21.95 21.95 0.7K
10:35 21.95 21.95 21.95 21.95 0.3K
10:36 22.03 22.04 22.03 22.04 1.7K
10:37 22.03 22.03 22.03 22.03 0.9K
10:41 22.03 22.03 22.03 22.03 0.2K
10:43 22.05 22.05 22.05 22.05 2.2K
10:45 22.03 22.03 22.03 22.03 0.1K
10:46 22.03 22.03 22.03 22.03 0.4K
10:47 22.00 22.00 22.00 22.00 0.8K
10:48 21.99 21.99 21.99 21.99 0.2K
10:49 21.99 21.99 21.99 21.99 0.2K
10:52 22.05 22.05 22.05 22.05 1.1K
10:54 22.07 22.07 22.07 22.07 0.5K
10:56 22.06 22.06 22.06 22.06 0.7K
10:57 22.04 22.04 22.04 22.04 0.4K
10:59 22.00 22.00 22.00 22.00 0.4K
11:03 21.96 21.98 21.95 21.95 2.4K
11:05 21.98 21.98 21.98 21.98 0.8K
11:10 21.99 22.03 21.99 22.03 1.5K
11:11 22.02 22.02 22.01 22.01 0.4K
11:12 22.05 22.05 22.05 22.05 0.3K
11:13 22.03 22.03 22.03 22.03 0.4K
11:14 22.02 22.02 22.02 22.02 0.9K
11:18 22.00 22.00 22.00 22.00 2.7K
11:22 21.98 21.98 21.98 21.98 2.1K
11:23 21.98 21.98 21.98 21.98 1.1K
11:24 22.00 22.00 22.00 22.00 0.3K
11:25 21.97 21.97 21.97 21.97 0.9K
11:27 21.95 21.95 21.95 21.95 0.2K
11:28 21.95 21.95 21.92 21.92 1.1K
11:30 21.91 21.92 21.91 21.92 0.8K
11:33 21.91 21.91 21.91 21.91 0.3K
11:34 21.91 21.91 21.91 21.91 0.9K
11:35 21.92 21.92 21.92 21.92 0.2K
11:36 21.90 21.90 21.90 21.90 1.0K
11:37 21.88 21.88 21.85 21.85 0.5K
11:39 21.85 21.85 21.85 21.85 0.3K
11:41 21.78 21.78 21.78 21.78 0.3K
11:44 21.82 21.82 21.82 21.82 1.0K
11:46 21.81 21.81 21.81 21.81 0.3K
11:47 21.81 21.82 21.81 21.82 1.0K
11:50 21.89 21.89 21.89 21.89 3.2K
11:58 21.86 21.86 21.86 21.86 0.2K
11:59 21.80 21.80 21.80 21.80 0.5K
12:00 21.87 21.87 21.87 21.87 0.3K
12:03 21.86 21.86 21.86 21.86 0.8K
12:04 21.89 21.89 21.89 21.89 3.4K
12:10 21.91 21.91 21.91 21.91 0.9K
12:14 21.97 21.97 21.97 21.97 1.3K
12:17 21.95 21.95 21.95 21.95 0.3K
12:18 21.93 21.93 21.93 21.93 0.5K
12:19 21.93 21.93 21.93 21.93 0.1K
12:21 21.93 21.93 21.93 21.93 0.3K
12:23 21.95 21.95 21.95 21.95 1.1K
12:24 21.95 21.95 21.95 21.95 0.3K
12:25 21.93 21.93 21.93 21.93 1.2K
12:28 21.94 21.94 21.94 21.94 0.9K
12:29 21.92 21.92 21.92 21.92 0.4K
12:34 21.92 21.92 21.90 21.90 3.9K
12:37 21.90 21.90 21.90 21.90 0.5K
12:40 21.91 21.91 21.91 21.91 0.8K
12:41 21.91 21.91 21.91 21.91 0.4K
12:42 21.91 21.91 21.91 21.91 0.4K
12:44 21.91 21.91 21.91 21.91 1.8K
12:45 21.92 21.92 21.92 21.92 0.9K
12:49 21.91 21.91 21.91 21.91 0.6K
12:51 21.91 21.91 21.91 21.91 1.2K
12:56 21.87 21.87 21.84 21.84 1.0K
12:57 21.84 21.84 21.84 21.84 0.9K
13:00 21.82 21.82 21.82 21.82 1.0K
13:01 21.85 21.85 21.85 21.85 0.5K
13:02 21.85 21.85 21.85 21.85 0.2K
13:04 21.85 21.85 21.85 21.85 0.1K
13:05 21.85 21.85 21.85 21.85 0.5K
13:06 21.80 21.80 21.80 21.80 0.2K
13:07 21.80 21.80 21.80 21.80 3.0K
13:08 21.79 21.79 21.79 21.79 0.3K
13:09 21.77 21.77 21.77 21.77 0.1K
13:10 21.77 21.77 21.77 21.77 0.1K
13:11 21.77 21.77 21.77 21.77 0.6K
13:12 21.75 21.75 21.75 21.75 0.4K
13:14 21.74 21.74 21.74 21.74 0.7K
13:15 21.75 21.75 21.75 21.75 0.1K
13:16 21.75 21.75 21.75 21.75 0.3K
13:17 21.74 21.75 21.74 21.75 1.3K
13:18 21.76 21.76 21.76 21.76 0.7K
13:20 21.77 21.77 21.77 21.77 0.1K
13:21 21.77 21.77 21.77 21.77 0.6K
13:25 21.78 21.78 21.78 21.78 0.3K
13:26 21.78 21.78 21.78 21.78 0.2K
13:27 21.80 21.80 21.76 21.76 5.7K
13:28 21.76 21.76 21.74 21.74 1.0K
13:29 21.74 21.74 21.74 21.74 0.3K
13:30 21.71 21.71 21.71 21.71 1.4K
13:31 21.73 21.73 21.73 21.73 0.2K
13:32 21.72 21.72 21.72 21.72 0.5K
13:33 21.72 21.74 21.72 21.74 0.6K
13:35 21.74 21.74 21.73 21.73 2.9K
13:36 21.69 21.69 21.69 21.69 0.5K
13:38 21.69 21.69 21.69 21.69 0.4K
13:41 21.69 21.69 21.69 21.69 0.4K
13:42 21.69 21.69 21.69 21.69 0.4K
13:46 21.68 21.68 21.68 21.68 0.1K
13:47 21.68 21.68 21.68 21.68 3.1K
13:48 21.78 21.78 21.76 21.76 4.3K
13:49 21.73 21.73 21.71 21.71 2.1K
13:51 21.71 21.71 21.71 21.71 0.2K
13:55 21.72 21.72 21.70 21.70 3.2K
13:59 21.67 21.67 21.67 21.67 0.7K
14:00 21.67 21.67 21.67 21.67 0.6K
14:02 21.65 21.65 21.64 21.64 2.1K
14:09 21.69 21.69 21.69 21.69 1.3K
14:12 21.70 21.70 21.70 21.70 0.8K
14:16 21.67 21.67 21.67 21.67 0.1K
14:17 21.67 21.67 21.67 21.67 0.1K
14:18 21.67 21.67 21.67 21.67 0.8K
14:22 21.67 21.67 21.67 21.67 0.4K
14:24 21.68 21.68 21.68 21.68 3.6K
14:26 21.70 21.70 21.70 21.70 0.2K
14:27 21.70 21.70 21.70 21.70 1.1K
14:31 21.71 21.73 21.71 21.73 0.9K
14:32 21.73 21.73 21.73 21.73 1.6K
14:34 21.74 21.74 21.74 21.74 1.0K
14:35 21.73 21.73 21.73 21.73 1.1K
14:36 21.72 21.72 21.72 21.72 0.8K
14:40 21.74 21.74 21.74 21.74 1.0K
14:42 21.74 21.74 21.74 21.74 0.7K
14:46 21.72 21.72 21.71 21.71 0.8K
14:47 21.71 21.71 21.71 21.71 0.5K
14:48 21.68 21.68 21.68 21.68 1.2K
14:49 21.68 21.68 21.68 21.68 1.6K
14:51 21.67 21.67 21.66 21.66 1.0K
14:52 21.63 21.63 21.59 21.59 0.5K
14:54 21.60 21.60 21.60 21.60 1.7K
14:55 21.57 21.57 21.57 21.57 0.1K
14:56 21.60 21.60 21.55 21.55 2.7K
15:00 21.55 21.55 21.53 21.53 6.2K
15:01 21.53 21.53 21.53 21.53 0.2K
15:02 21.52 21.52 21.52 21.52 0.5K
15:03 21.52 21.54 21.52 21.54 1.6K
15:04 21.54 21.56 21.54 21.56 1.1K
15:05 21.56 21.56 21.56 21.56 1.1K
15:09 21.55 21.55 21.55 21.55 1.5K
15:10 21.53 21.53 21.53 21.53 0.7K
15:11 21.52 21.52 21.52 21.52 0.3K
15:12 21.52 21.52 21.52 21.52 1.2K
15:13 21.52 21.55 21.52 21.55 1.8K
15:14 21.56 21.56 21.55 21.55 1.9K
15:15 21.54 21.54 21.54 21.54 2.1K
15:16 21.56 21.56 21.56 21.56 1.8K
15:18 21.55 21.55 21.55 21.55 1.8K
15:20 21.53 21.53 21.51 21.51 2.7K
15:21 21.51 21.51 21.50 21.50 2.9K
15:22 21.51 21.51 21.51 21.51 0.2K
15:23 21.50 21.50 21.50 21.50 2.6K
15:24 21.51 21.51 21.51 21.51 0.3K
15:25 21.51 21.51 21.51 21.51 0.5K
15:26 21.51 21.51 21.49 21.49 0.9K
15:27 21.49 21.50 21.49 21.49 1.8K
15:28 21.37 21.37 21.31 21.31 16.3K
15:30 21.35 21.35 21.35 21.35 4.2K
15:31 21.36 21.37 21.36 21.37 3.6K
15:32 21.38 21.38 21.38 21.38 0.7K
15:34 21.34 21.34 21.33 21.33 1.6K
15:35 21.34 21.34 21.32 21.32 1.6K
15:36 21.34 21.34 21.33 21.33 1.4K
15:37 21.34 21.34 21.34 21.34 0.1K
15:38 21.34 21.34 21.34 21.34 1.2K
15:39 21.34 21.35 21.34 21.35 1.6K
15:40 21.33 21.33 21.33 21.33 2.1K
15:41 21.34 21.35 21.34 21.35 1.1K
15:42 21.35 21.35 21.33 21.33 2.4K
15:43 21.33 21.33 21.33 21.33 0.1K
15:44 21.31 21.31 21.28 21.29 1.8K
15:45 21.27 21.29 21.27 21.29 2.3K
15:46 21.30 21.31 21.30 21.31 3.3K
15:47 21.33 21.34 21.32 21.32 4.6K
15:48 21.32 21.34 21.32 21.34 3.3K
15:49 21.34 21.34 21.34 21.34 4.4K
15:51 21.34 21.34 21.34 21.34 2.2K
15:52 21.31 21.31 21.30 21.31 4.0K
15:53 21.28 21.28 21.28 21.28 0.6K
15:54 21.29 21.29 21.28 21.28 2.3K
15:55 21.29 21.30 21.29 21.29 7.8K
15:56 21.28 21.28 21.28 21.28 0.7K
15:57 21.27 21.28 21.27 21.28 2.5K
15:58 21.26 21.27 21.25 21.27 5.0K
15:59 21.28 21.33 21.28 21.33 13.7K
16:00 21.32 21.32 21.30 21.30 49.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles