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 19.24 19.24 19.24 19.24 2.9K
09:34 19.24 19.29 19.24 19.29 1.3K
09:39 19.33 19.33 19.33 19.33 0.2K
09:40 19.37 19.37 19.26 19.26 0.9K
09:42 19.20 19.20 19.19 19.19 1.7K
09:48 19.24 19.24 19.24 19.24 1.3K
09:54 19.11 19.11 19.11 19.11 2.5K
09:57 19.17 19.17 19.17 19.17 1.8K
10:01 19.22 19.22 19.22 19.22 0.8K
10:03 19.13 19.13 19.13 19.13 0.4K
10:04 19.09 19.09 19.09 19.09 0.3K
10:06 19.12 19.12 19.12 19.12 0.5K
10:09 19.05 19.05 19.05 19.05 0.2K
10:12 19.03 19.03 19.03 19.02 0.8K
10:14 19.01 19.01 19.01 19.01 1.9K
10:15 19.01 19.01 19.01 19.01 0.9K
10:16 19.02 19.02 19.02 19.02 0.8K
10:17 19.04 19.04 18.90 18.90 17.5K
10:20 18.99 18.99 18.99 18.99 0.2K
10:21 18.97 18.97 18.93 18.93 1.8K
10:24 18.92 18.92 18.91 18.91 1.1K
10:26 18.93 18.93 18.93 18.93 0.2K
10:27 18.91 18.93 18.91 18.93 3.3K
10:30 18.99 19.02 18.99 19.02 1.2K
10:32 19.05 19.05 19.03 19.02 0.5K
10:33 19.00 19.00 19.00 19.00 1.4K
10:37 19.00 19.00 19.00 19.00 0.3K
10:38 18.98 18.98 18.98 18.98 1.0K
10:43 19.01 19.04 19.01 19.04 2.0K
10:44 19.04 19.04 19.04 19.04 1.1K
10:50 19.09 19.09 19.09 19.09 0.1K
10:51 19.11 19.11 19.11 19.11 1.2K
10:53 19.17 19.17 19.16 19.16 1.4K
10:56 19.19 19.19 19.19 19.19 0.4K
10:58 19.17 19.17 19.17 19.17 0.7K
11:00 19.14 19.17 19.14 19.17 1.3K
11:01 19.19 19.19 19.19 19.19 0.6K
11:02 19.20 19.20 19.20 19.20 0.2K
11:04 19.18 19.18 19.18 19.18 0.4K
11:05 19.20 19.20 19.20 19.20 0.6K
11:06 19.21 19.21 19.21 19.21 1.2K
11:07 19.18 19.20 19.18 19.20 1.3K
11:09 19.22 19.27 19.22 19.27 1.0K
11:10 19.27 19.27 19.27 19.27 0.1K
11:11 19.23 19.23 19.23 19.23 1.2K
11:18 19.27 19.27 19.25 19.25 0.7K
11:20 19.28 19.28 19.28 19.28 0.1K
11:21 19.28 19.28 19.26 19.26 1.6K
11:22 19.26 19.31 19.26 19.31 7.8K
11:24 19.35 19.35 19.35 19.35 4.0K
11:25 19.30 19.30 19.30 19.30 0.3K
11:27 19.35 19.35 19.35 19.35 0.4K
11:30 19.33 19.33 19.33 19.33 0.6K
11:31 19.36 19.36 19.36 19.36 0.3K
11:32 19.38 19.40 19.38 19.40 1.6K
11:33 19.40 19.40 19.38 19.38 2.0K
11:34 19.40 19.41 19.40 19.41 0.7K
11:35 19.41 19.41 19.41 19.41 0.3K
11:36 19.42 19.45 19.42 19.44 1.7K
11:37 19.44 19.44 19.40 19.40 2.7K
11:39 19.43 19.43 19.43 19.43 0.7K
11:40 19.45 19.49 19.45 19.49 1.7K
11:43 19.46 19.48 19.46 19.48 0.4K
11:45 19.48 19.48 19.48 19.48 0.2K
11:46 19.47 19.47 19.45 19.45 2.7K
11:47 19.45 19.45 19.45 19.45 1.3K
11:49 19.44 19.44 19.44 19.44 0.2K
11:50 19.46 19.46 19.46 19.46 1.2K
11:56 19.47 19.47 19.47 19.47 0.9K
11:57 19.46 19.46 19.46 19.46 0.5K
11:59 19.47 19.49 19.47 19.49 2.2K
12:00 19.47 19.47 19.47 19.47 0.3K
12:02 19.47 19.47 19.47 19.47 0.2K
12:03 19.48 19.48 19.48 19.48 0.7K
12:05 19.52 19.52 19.52 19.52 2.2K
12:06 19.53 19.53 19.53 19.52 0.3K
12:07 19.53 19.53 19.53 19.52 0.3K
12:09 19.52 19.52 19.52 19.52 0.2K
12:10 19.50 19.50 19.50 19.50 0.8K
12:14 19.50 19.50 19.48 19.49 1.2K
12:16 19.49 19.49 19.49 19.49 0.8K
12:17 19.49 19.49 19.49 19.49 0.2K
12:18 19.48 19.48 19.48 19.48 0.5K
12:22 19.49 19.49 19.49 19.49 0.8K
12:24 19.48 19.48 19.44 19.44 2.8K
12:26 19.48 19.50 19.48 19.49 1.2K
12:27 19.50 19.50 19.50 19.50 0.7K
12:37 19.47 19.47 19.47 19.47 1.5K
12:43 19.49 19.52 19.49 19.52 3.1K
12:46 19.50 19.50 19.50 19.50 0.9K
12:49 19.50 19.50 19.50 19.50 1.7K
12:51 19.50 19.50 19.49 19.49 0.6K
12:52 19.49 19.49 19.49 19.49 0.6K
12:53 19.48 19.48 19.48 19.48 1.1K
12:56 19.46 19.46 19.46 19.46 0.8K
12:57 19.45 19.45 19.45 19.45 0.3K
12:59 19.45 19.45 19.45 19.45 0.4K
13:01 19.46 19.46 19.45 19.45 0.2K
13:03 19.44 19.44 19.44 19.44 1.6K
13:04 19.45 19.45 19.45 19.45 0.8K
13:05 19.43 19.46 19.43 19.46 1.1K
13:06 19.44 19.44 19.44 19.44 0.7K
13:07 19.45 19.45 19.45 19.45 0.2K
13:08 19.45 19.45 19.45 19.45 0.2K
13:10 19.47 19.47 19.47 19.47 1.2K
13:11 19.49 19.49 19.49 19.49 1.0K
13:16 19.49 19.50 19.49 19.50 1.4K
13:17 19.52 19.53 19.52 19.53 1.0K
13:19 19.51 19.51 19.49 19.49 4.3K
13:20 19.50 19.50 19.50 19.50 0.1K
13:21 19.49 19.51 19.49 19.51 1.0K
13:22 19.50 19.50 19.50 19.50 0.4K
13:23 19.50 19.50 19.50 19.50 1.4K
13:27 19.50 19.50 19.50 19.50 0.5K
13:30 19.51 19.51 19.51 19.51 1.7K
13:31 19.51 19.51 19.50 19.50 1.2K
13:32 19.50 19.50 19.50 19.50 0.5K
13:34 19.50 19.50 19.50 19.50 1.1K
13:39 19.53 19.53 19.53 19.53 0.5K
13:40 19.54 19.54 19.54 19.54 4.5K
13:43 19.56 19.56 19.56 19.56 1.0K
13:46 19.57 19.59 19.57 19.59 1.2K
13:49 19.61 19.61 19.61 19.61 1.5K
13:51 19.62 19.62 19.62 19.61 1.3K
13:52 19.62 19.62 19.62 19.61 0.4K
13:53 19.62 19.63 19.62 19.61 2.2K
13:54 19.62 19.62 19.62 19.61 0.5K
13:55 19.62 19.62 19.60 19.60 3.0K
13:56 19.58 19.58 19.58 19.58 1.1K
13:57 19.56 19.56 19.56 19.56 1.2K
13:58 19.57 19.57 19.57 19.57 1.8K
14:01 19.61 19.61 19.61 19.61 0.5K
14:02 19.65 19.65 19.65 19.65 0.3K
14:03 19.65 19.65 19.65 19.65 1.8K
14:04 19.65 19.65 19.65 19.65 1.3K
14:05 19.65 19.65 19.65 19.65 0.8K
14:06 19.64 19.64 19.64 19.64 2.4K
14:09 19.64 19.64 19.64 19.64 0.1K
14:10 19.66 19.66 19.66 19.66 0.2K
14:11 19.66 19.66 19.64 19.64 1.6K
14:13 19.65 19.65 19.65 19.65 1.1K
14:15 19.64 19.64 19.64 19.64 1.2K
14:16 19.64 19.64 19.64 19.64 1.2K
14:19 19.63 19.63 19.63 19.63 1.0K
14:20 19.65 19.65 19.65 19.65 0.6K
14:22 19.67 19.67 19.67 19.67 0.5K
14:23 19.70 19.70 19.70 19.70 1.4K
14:24 19.70 19.70 19.67 19.69 2.4K
14:26 19.67 19.67 19.67 19.67 2.3K
14:32 19.73 19.73 19.73 19.73 0.1K
14:33 19.77 19.77 19.74 19.77 3.3K
14:34 19.70 19.70 19.70 19.70 2.5K
14:42 19.78 19.78 19.78 19.77 0.4K
14:43 19.79 19.79 19.79 19.79 0.6K
14:45 19.83 19.83 19.83 19.83 0.2K
14:47 19.81 19.81 19.78 19.77 1.7K
14:49 19.78 19.78 19.78 19.78 0.8K
14:52 19.77 19.79 19.77 19.79 1.1K
14:53 19.81 19.81 19.81 19.81 1.1K
14:55 19.79 19.79 19.79 19.79 6.0K
14:56 19.81 19.81 19.81 19.81 1.3K
14:58 19.81 19.81 19.81 19.81 0.2K
14:59 19.80 19.80 19.80 19.80 1.7K
15:03 19.74 19.74 19.71 19.71 4.2K
15:07 19.77 19.77 19.75 19.75 1.9K
15:08 19.78 19.78 19.78 19.78 0.1K
15:09 19.75 19.75 19.75 19.75 0.4K
15:10 19.71 19.71 19.71 19.71 0.4K
15:11 19.70 19.70 19.70 19.70 1.5K
15:14 19.70 19.70 19.70 19.70 1.2K
15:15 19.69 19.69 19.69 19.68 0.9K
15:17 19.68 19.68 19.68 19.68 1.1K
15:20 19.69 19.70 19.69 19.70 1.5K
15:21 19.71 19.71 19.71 19.70 2.1K
15:25 19.74 19.74 19.74 19.74 0.9K
15:29 19.74 19.74 19.74 19.74 0.6K
15:30 19.72 19.72 19.70 19.70 2.2K
15:32 19.71 19.74 19.71 19.74 1.1K
15:33 19.72 19.72 19.72 19.72 1.8K
15:35 19.70 19.70 19.70 19.70 0.2K
15:36 19.70 19.70 19.70 19.70 1.4K
15:37 19.70 19.70 19.69 19.69 1.2K
15:38 19.69 19.70 19.69 19.70 1.0K
15:39 19.70 19.70 19.70 19.70 0.9K
15:41 19.68 19.68 19.68 19.68 1.9K
15:42 19.71 19.72 19.71 19.72 1.7K
15:43 19.70 19.70 19.70 19.70 0.9K
15:45 19.71 19.71 19.71 19.71 4.1K
15:47 19.74 19.74 19.74 19.74 0.9K
15:48 19.75 19.75 19.73 19.73 1.5K
15:49 19.74 19.74 19.72 19.72 5.3K
15:50 19.73 19.74 19.73 19.73 5.5K
15:51 19.73 19.73 19.73 19.73 2.5K
15:52 19.73 19.73 19.71 19.71 3.6K
15:53 19.72 19.72 19.71 19.72 1.6K
15:54 19.72 19.72 19.72 19.72 3.7K
15:55 19.71 19.73 19.71 19.73 6.3K
15:56 19.73 19.73 19.73 19.73 5.3K
15:57 19.73 19.73 19.72 19.72 1.5K
15:58 19.74 19.74 19.74 19.74 5.6K
15:59 19.73 19.73 19.69 19.72 12.3K
16:00 19.73 19.73 19.73 19.73 67.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles