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
09:32 20.96 20.96 20.96 20.96 4.7K
09:34 20.88 20.88 20.88 20.88 0.2K
09:35 20.92 20.92 20.92 20.92 0.2K
09:38 20.83 20.83 20.82 20.82 0.6K
09:39 20.82 20.92 20.82 20.92 1.5K
09:40 20.84 20.92 20.84 20.92 0.9K
09:41 20.91 20.91 20.91 20.91 0.4K
09:43 20.84 20.84 20.82 20.82 1.0K
09:44 20.82 20.82 20.82 20.82 0.1K
09:45 20.88 20.88 20.88 20.88 0.1K
09:46 20.76 20.76 20.76 20.76 4.8K
09:47 20.89 20.89 20.85 20.85 0.6K
09:48 20.88 20.88 20.88 20.88 0.8K
09:49 20.84 20.84 20.81 20.81 0.8K
09:52 20.85 20.85 20.84 20.84 2.2K
09:53 20.83 20.83 20.83 20.83 0.3K
09:54 20.84 20.84 20.84 20.84 0.5K
09:55 20.85 20.85 20.85 20.85 0.4K
09:56 20.84 20.84 20.84 20.84 0.5K
10:00 20.81 20.81 20.81 20.81 0.3K
10:02 20.81 20.81 20.81 20.81 0.4K
10:05 20.80 20.80 20.80 20.80 0.1K
10:07 20.80 20.80 20.80 20.80 1.4K
10:08 20.85 20.85 20.85 20.85 0.2K
10:10 20.80 20.80 20.80 20.80 1.8K
10:11 20.74 20.74 20.69 20.69 1.4K
10:12 20.76 20.76 20.73 20.73 0.9K
10:14 20.76 20.76 20.73 20.73 2.4K
10:16 20.71 20.71 20.67 20.70 5.6K
10:17 20.58 20.58 20.58 20.58 0.8K
10:18 20.60 20.60 20.60 20.60 0.9K
10:21 20.59 20.59 20.59 20.59 0.1K
10:23 20.56 20.62 20.56 20.56 3.6K
10:25 20.56 20.56 20.56 20.56 1.2K
10:27 20.60 20.60 20.60 20.60 0.9K
10:30 20.68 20.71 20.68 20.71 2.3K
10:33 20.68 20.68 20.68 20.68 0.2K
10:34 20.68 20.68 20.68 20.68 0.2K
10:37 20.68 20.68 20.68 20.68 0.3K
10:39 20.65 20.66 20.65 20.66 3.5K
10:40 20.60 20.60 20.60 20.60 1.1K
10:42 20.63 20.63 20.63 20.63 0.5K
10:44 20.63 20.63 20.63 20.63 0.1K
10:46 20.61 20.61 20.58 20.58 0.8K
10:47 20.58 20.58 20.57 20.57 1.2K
10:49 20.60 20.60 20.60 20.60 0.1K
10:50 20.58 20.59 20.58 20.59 1.8K
10:54 20.60 20.60 20.60 20.60 0.8K
10:55 20.57 20.57 20.57 20.57 1.7K
10:56 20.58 20.58 20.58 20.58 0.2K
10:57 20.57 20.57 20.57 20.57 1.8K
10:59 20.57 20.60 20.57 20.60 0.8K
11:00 20.58 20.58 20.58 20.58 0.4K
11:01 20.57 20.57 20.57 20.57 0.6K
11:07 20.52 20.52 20.52 20.52 0.2K
11:08 20.47 20.47 20.47 20.47 0.9K
11:11 20.49 20.49 20.49 20.49 0.2K
11:12 20.53 20.53 20.53 20.53 1.9K
11:13 20.52 20.59 20.52 20.59 1.7K
11:15 20.64 20.65 20.64 20.65 0.5K
11:16 20.64 20.64 20.64 20.64 0.7K
11:17 20.64 20.64 20.64 20.64 1.0K
11:19 20.64 20.64 20.64 20.64 0.7K
11:21 20.61 20.61 20.61 20.61 0.2K
11:23 20.57 20.57 20.57 20.57 0.4K
11:24 20.53 20.53 20.53 20.53 1.0K
11:29 20.54 20.57 20.54 20.57 1.3K
11:30 20.57 20.58 20.57 20.58 1.3K
11:36 20.60 20.62 20.60 20.62 2.4K
11:37 20.59 20.61 20.59 20.61 1.6K
11:38 20.59 20.59 20.59 20.59 0.5K
11:42 20.60 20.60 20.59 20.59 1.8K
11:43 20.59 20.60 20.59 20.60 1.1K
11:44 20.57 20.57 20.57 20.57 0.2K
11:46 20.57 20.58 20.52 20.52 4.2K
11:47 20.49 20.49 20.47 20.47 1.1K
11:48 20.46 20.46 20.46 20.45 2.8K
11:49 20.46 20.46 20.46 20.45 0.1K
11:50 20.47 20.47 20.46 20.45 0.4K
11:53 20.46 20.46 20.43 20.43 0.3K
11:54 20.43 20.46 20.43 20.45 0.4K
11:56 20.49 20.54 20.49 20.54 2.9K
12:01 20.50 20.50 20.50 20.50 1.0K
12:03 20.51 20.51 20.51 20.51 0.7K
12:04 20.52 20.52 20.52 20.52 0.3K
12:05 20.49 20.49 20.48 20.49 2.6K
12:06 20.48 20.48 20.48 20.48 1.3K
12:12 20.50 20.50 20.50 20.50 0.6K
12:13 20.53 20.53 20.53 20.53 0.7K
12:14 20.51 20.51 20.51 20.51 1.7K
12:20 20.48 20.48 20.48 20.48 0.9K
12:25 20.45 20.45 20.45 20.45 0.7K
12:27 20.47 20.47 20.47 20.47 1.5K
12:29 20.50 20.50 20.50 20.50 0.6K
12:30 20.50 20.55 20.50 20.55 1.2K
12:31 20.53 20.53 20.50 20.50 1.0K
12:34 20.52 20.52 20.52 20.52 1.7K
12:40 20.56 20.56 20.56 20.56 0.6K
12:42 20.55 20.55 20.55 20.55 1.3K
12:46 20.59 20.59 20.59 20.59 0.2K
12:47 20.59 20.59 20.59 20.59 0.3K
12:48 20.56 20.56 20.56 20.56 0.3K
12:49 20.57 20.57 20.57 20.57 0.3K
12:52 20.53 20.53 20.53 20.53 0.9K
12:54 20.54 20.54 20.54 20.54 0.4K
12:55 20.53 20.56 20.53 20.56 0.5K
12:56 20.51 20.53 20.51 20.53 0.7K
12:57 20.49 20.49 20.49 20.49 0.3K
13:00 20.49 20.51 20.49 20.51 0.7K
13:01 20.51 20.51 20.51 20.51 0.9K
13:06 20.52 20.52 20.52 20.52 0.1K
13:07 20.53 20.53 20.51 20.51 4.4K
13:10 20.56 20.56 20.56 20.56 1.1K
13:15 20.60 20.60 20.60 20.60 0.3K
13:16 20.56 20.56 20.56 20.56 0.7K
13:20 20.56 20.56 20.56 20.56 0.2K
13:22 20.56 20.56 20.56 20.56 1.1K
13:23 20.51 20.51 20.51 20.51 0.4K
13:25 20.53 20.53 20.53 20.53 1.3K
13:30 20.52 20.52 20.52 20.52 1.4K
13:33 20.57 20.57 20.57 20.57 0.6K
13:34 20.57 20.57 20.56 20.56 2.4K
13:43 20.61 20.61 20.61 20.61 1.1K
13:49 20.61 20.61 20.61 20.61 1.9K
14:03 20.68 20.68 20.68 20.68 1.6K
14:05 20.70 20.72 20.70 20.72 1.7K
14:09 20.74 20.75 20.74 20.75 2.1K
14:11 20.71 20.71 20.71 20.71 1.1K
14:17 20.72 20.72 20.72 20.72 3.3K
14:18 20.69 20.69 20.69 20.69 1.0K
14:21 20.72 20.72 20.72 20.72 0.1K
14:23 20.73 20.73 20.73 20.73 1.1K
14:24 20.73 20.73 20.72 20.72 0.8K
14:25 20.69 20.69 20.69 20.69 1.5K
14:26 20.66 20.66 20.66 20.66 0.8K
14:27 20.64 20.64 20.63 20.63 2.0K
14:34 20.57 20.57 20.57 20.57 0.7K
14:35 20.57 20.57 20.57 20.57 0.3K
14:37 20.61 20.61 20.61 20.61 1.9K
14:44 20.63 20.63 20.63 20.63 0.2K
14:45 20.64 20.64 20.62 20.62 3.0K
14:47 20.64 20.64 20.64 20.64 2.3K
14:57 20.64 20.65 20.64 20.65 0.8K
14:58 20.64 20.64 20.64 20.64 0.8K
15:00 20.64 20.65 20.64 20.65 4.1K
15:01 20.64 20.64 20.61 20.62 2.1K
15:03 20.59 20.59 20.59 20.59 1.7K
15:07 20.60 20.60 20.60 20.60 1.3K
15:09 20.58 20.60 20.58 20.60 0.5K
15:10 20.58 20.58 20.58 20.58 0.5K
15:13 20.60 20.60 20.60 20.60 1.7K
15:14 20.61 20.61 20.61 20.61 0.7K
15:15 20.61 20.63 20.61 20.62 3.6K
15:21 20.68 20.68 20.68 20.68 0.8K
15:23 20.72 20.72 20.72 20.72 1.7K
15:25 20.71 20.71 20.71 20.71 0.4K
15:26 20.71 20.71 20.71 20.71 1.5K
15:29 20.69 20.69 20.69 20.69 1.2K
15:31 20.64 20.66 20.63 20.63 2.2K
15:32 20.61 20.61 20.58 20.58 3.4K
15:33 20.58 20.58 20.55 20.55 0.8K
15:34 20.55 20.55 20.54 20.54 0.5K
15:35 20.56 20.57 20.54 20.57 2.5K
15:37 20.60 20.60 20.60 20.60 0.9K
15:38 20.57 20.60 20.57 20.60 3.0K
15:41 20.57 20.57 20.57 20.57 0.6K
15:42 20.55 20.56 20.55 20.56 0.6K
15:43 20.58 20.61 20.58 20.61 3.8K
15:44 20.63 20.63 20.63 20.63 1.0K
15:45 20.63 20.63 20.63 20.63 2.2K
15:46 20.62 20.62 20.62 20.62 0.4K
15:47 20.61 20.61 20.61 20.61 1.3K
15:48 20.60 20.61 20.60 20.61 1.9K
15:49 20.63 20.63 20.62 20.63 3.9K
15:50 20.58 20.58 20.56 20.56 1.3K
15:51 20.55 20.55 20.54 20.54 1.3K
15:52 20.52 20.52 20.49 20.49 1.6K
15:53 20.48 20.48 20.48 20.48 3.4K
15:54 20.49 20.50 20.47 20.47 4.1K
15:55 20.47 20.47 20.47 20.47 2.0K
15:56 20.44 20.45 20.41 20.41 4.3K
15:57 20.41 20.42 20.41 20.41 9.6K
15:58 20.44 20.44 20.44 20.44 0.1K
15:59 20.42 20.42 20.40 20.40 8.1K
16:00 20.42 20.43 20.42 20.43 42.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles