Compass Diversified (CODI)

CODI
🏛️ Estados Unidos →
6.56
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 6.38 6.39 6.37 6.39 48.4K
09:32 6.32 6.32 6.32 6.32 1.4K
09:33 6.32 6.32 6.32 6.32 0.1K
09:35 6.34 6.35 6.33 6.33 1.8K
09:36 6.35 6.35 6.34 6.34 9.7K
09:38 6.37 6.37 6.34 6.34 1.1K
09:39 6.34 6.34 6.34 6.34 0.8K
09:40 6.36 6.37 6.36 6.37 9.0K
09:41 6.35 6.35 6.35 6.35 1.0K
09:42 6.35 6.35 6.35 6.35 0.4K
09:43 6.34 6.34 6.34 6.34 0.1K
09:44 6.35 6.35 6.34 6.34 2.4K
09:45 6.32 6.34 6.32 6.34 0.6K
09:46 6.34 6.34 6.34 6.34 0.7K
09:47 6.35 6.36 6.35 6.36 1.6K
09:48 6.35 6.36 6.35 6.36 14.3K
09:50 6.39 6.39 6.39 6.39 1.5K
09:51 6.42 6.44 6.42 6.43 10.6K
09:52 6.44 6.44 6.41 6.42 3.0K
09:53 6.42 6.43 6.42 6.43 1.8K
09:54 6.42 6.42 6.41 6.41 1.5K
09:55 6.41 6.41 6.40 6.40 3.0K
09:56 6.39 6.39 6.38 6.38 11.9K
09:58 6.35 6.35 6.35 6.35 0.4K
09:59 6.33 6.34 6.33 6.34 2.2K
10:00 6.34 6.35 6.34 6.35 1.3K
10:03 6.34 6.34 6.34 6.34 0.2K
10:04 6.35 6.35 6.35 6.35 1.6K
10:05 6.32 6.32 6.31 6.31 1.4K
10:06 6.32 6.32 6.32 6.32 2.1K
10:07 6.33 6.33 6.33 6.33 0.2K
10:08 6.33 6.33 6.33 6.33 0.2K
10:10 6.31 6.31 6.30 6.30 1.6K
10:11 6.29 6.30 6.29 6.30 4.3K
10:12 6.30 6.30 6.30 6.30 1.0K
10:14 6.30 6.30 6.30 6.30 0.3K
10:15 6.30 6.30 6.30 6.30 1.1K
10:16 6.27 6.27 6.26 6.26 2.4K
10:17 6.27 6.27 6.27 6.27 2.0K
10:18 6.27 6.27 6.27 6.27 0.7K
10:19 6.26 6.26 6.24 6.24 6.0K
10:21 6.24 6.24 6.24 6.24 0.5K
10:22 6.23 6.26 6.22 6.26 5.0K
10:24 6.26 6.26 6.26 6.26 0.4K
10:25 6.25 6.25 6.24 6.24 1.6K
10:26 6.23 6.23 6.22 6.22 4.7K
10:27 6.22 6.22 6.22 6.22 0.6K
10:28 6.24 6.24 6.24 6.24 1.2K
10:29 6.23 6.23 6.23 6.23 1.1K
10:30 6.24 6.24 6.24 6.24 0.5K
10:31 6.24 6.24 6.24 6.24 2.6K
10:33 6.24 6.24 6.24 6.24 0.4K
10:35 6.26 6.26 6.26 6.26 0.6K
10:36 6.27 6.27 6.27 6.27 0.9K
10:37 6.26 6.26 6.26 6.26 1.8K
10:38 6.26 6.27 6.26 6.27 5.1K
10:39 6.27 6.27 6.25 6.25 4.1K
10:41 6.25 6.25 6.25 6.25 8.3K
10:46 6.25 6.25 6.24 6.24 2.6K
10:47 6.25 6.25 6.25 6.25 0.1K
10:48 6.25 6.25 6.25 6.25 1.7K
10:49 6.26 6.26 6.26 6.26 2.2K
10:53 6.27 6.27 6.27 6.27 1.1K
10:54 6.28 6.28 6.28 6.28 1.5K
10:55 6.28 6.28 6.27 6.28 2.7K
10:56 6.28 6.28 6.28 6.28 0.1K
10:57 6.27 6.27 6.27 6.27 1.2K
10:58 6.27 6.27 6.27 6.27 2.0K
10:59 6.26 6.26 6.26 6.26 0.3K
11:00 6.25 6.25 6.25 6.25 2.0K
11:02 6.27 6.27 6.27 6.27 0.4K
11:03 6.27 6.27 6.27 6.27 0.8K
11:04 6.28 6.29 6.28 6.29 1.4K
11:06 6.28 6.28 6.27 6.27 2.0K
11:07 6.28 6.28 6.28 6.28 1.9K
11:09 6.28 6.28 6.28 6.28 3.7K
11:11 6.28 6.28 6.26 6.26 2.7K
11:12 6.26 6.26 6.26 6.26 0.2K
11:13 6.26 6.26 6.26 6.26 0.5K
11:14 6.26 6.26 6.26 6.26 0.4K
11:15 6.26 6.26 6.26 6.26 1.5K
11:16 6.26 6.27 6.26 6.27 2.8K
11:17 6.27 6.27 6.27 6.27 0.4K
11:18 6.27 6.27 6.27 6.27 0.1K
11:19 6.28 6.28 6.28 6.28 11.7K
11:20 6.28 6.28 6.28 6.28 2.6K
11:22 6.26 6.26 6.26 6.26 4.2K
11:24 6.26 6.26 6.25 6.25 2.6K
11:25 6.26 6.26 6.26 6.26 1.1K
11:26 6.26 6.26 6.26 6.26 0.2K
11:27 6.26 6.26 6.26 6.26 3.9K
11:31 6.26 6.26 6.26 6.25 0.8K
11:33 6.27 6.27 6.27 6.27 0.8K
11:34 6.26 6.26 6.26 6.26 1.9K
11:35 6.26 6.28 6.26 6.28 5.7K
11:36 6.27 6.27 6.26 6.26 18.6K
11:37 6.27 6.30 6.27 6.30 10.3K
11:38 6.30 6.30 6.30 6.30 1.3K
11:39 6.31 6.31 6.31 6.31 1.2K
11:40 6.31 6.31 6.31 6.31 0.8K
11:41 6.30 6.31 6.30 6.31 0.9K
11:42 6.31 6.31 6.31 6.31 1.0K
11:44 6.31 6.31 6.31 6.31 0.5K
11:45 6.31 6.31 6.30 6.30 3.2K
11:46 6.31 6.31 6.31 6.31 0.5K
11:48 6.31 6.31 6.31 6.31 0.5K
11:49 6.31 6.31 6.31 6.31 0.3K
11:50 6.31 6.31 6.31 6.31 0.5K
11:51 6.31 6.31 6.31 6.31 2.8K
11:52 6.31 6.31 6.31 6.31 3.0K
11:54 6.32 6.32 6.32 6.32 0.4K
11:55 6.32 6.32 6.32 6.32 1.4K
11:57 6.32 6.32 6.32 6.32 0.9K
11:58 6.32 6.32 6.32 6.32 0.7K
11:59 6.31 6.31 6.30 6.30 3.1K
12:01 6.29 6.30 6.29 6.30 1.2K
12:03 6.29 6.29 6.29 6.29 0.4K
12:04 6.29 6.29 6.29 6.29 1.7K
12:06 6.27 6.27 6.27 6.27 0.7K
12:07 6.27 6.27 6.27 6.27 0.6K
12:08 6.26 6.28 6.26 6.28 2.0K
12:09 6.28 6.29 6.28 6.29 1.1K
12:11 6.29 6.29 6.29 6.29 0.2K
12:12 6.29 6.29 6.29 6.29 1.7K
12:14 6.31 6.32 6.31 6.31 4.6K
12:15 6.31 6.31 6.31 6.31 0.5K
12:16 6.31 6.31 6.31 6.31 1.2K
12:17 6.33 6.33 6.33 6.33 0.7K
12:18 6.33 6.33 6.33 6.33 0.4K
12:19 6.33 6.33 6.33 6.33 17.8K
12:20 6.28 6.28 6.28 6.28 1.0K
12:21 6.28 6.28 6.28 6.28 0.7K
12:22 6.27 6.28 6.27 6.28 3.2K
12:24 6.27 6.27 6.27 6.27 1.4K
12:25 6.27 6.27 6.26 6.26 2.3K
12:26 6.26 6.26 6.25 6.25 1.7K
12:33 6.24 6.24 6.24 6.24 1.5K
12:35 6.24 6.25 6.23 6.25 3.4K
12:37 6.25 6.25 6.25 6.25 0.1K
12:38 6.25 6.26 6.25 6.26 0.9K
12:39 6.26 6.26 6.26 6.26 1.0K
12:40 6.26 6.26 6.26 6.26 0.9K
12:41 6.27 6.27 6.27 6.27 0.3K
12:42 6.27 6.27 6.27 6.27 2.5K
12:43 6.27 6.27 6.27 6.27 1.9K
12:44 6.27 6.27 6.27 6.27 0.2K
12:45 6.27 6.27 6.27 6.27 0.9K
12:46 6.28 6.28 6.28 6.28 0.3K
12:47 6.28 6.28 6.28 6.28 1.2K
12:50 6.28 6.28 6.28 6.28 0.3K
12:52 6.28 6.28 6.27 6.27 4.1K
12:55 6.25 6.25 6.25 6.25 1.0K
12:56 6.25 6.25 6.25 6.25 1.2K
12:57 6.24 6.24 6.24 6.24 1.1K
12:58 6.24 6.24 6.24 6.24 4.2K
12:59 6.24 6.24 6.24 6.24 1.6K
13:02 6.24 6.24 6.24 6.24 1.2K
13:03 6.24 6.24 6.24 6.24 0.8K
13:04 6.24 6.24 6.24 6.24 0.7K
13:06 6.24 6.24 6.24 6.24 0.2K
13:08 6.23 6.24 6.23 6.24 2.9K
13:09 6.24 6.24 6.24 6.24 1.6K
13:11 6.23 6.24 6.23 6.24 4.3K
13:12 6.23 6.23 6.23 6.23 0.8K
13:14 6.24 6.24 6.24 6.24 0.5K
13:15 6.23 6.23 6.23 6.23 1.6K
13:17 6.23 6.23 6.23 6.23 0.2K
13:18 6.22 6.22 6.22 6.22 2.0K
13:19 6.23 6.23 6.23 6.23 0.3K
13:20 6.23 6.23 6.23 6.23 0.7K
13:21 6.22 6.22 6.22 6.22 1.2K
13:22 6.22 6.22 6.21 6.21 1.5K
13:23 6.22 6.23 6.22 6.23 1.3K
13:25 6.23 6.23 6.23 6.23 0.4K
13:26 6.22 6.22 6.22 6.22 1.6K
13:27 6.22 6.22 6.22 6.22 0.7K
13:30 6.22 6.22 6.22 6.22 1.2K
13:32 6.22 6.22 6.22 6.22 2.3K
13:34 6.22 6.23 6.22 6.23 0.6K
13:35 6.23 6.23 6.23 6.23 0.8K
13:37 6.23 6.23 6.22 6.23 1.6K
13:38 6.23 6.23 6.23 6.23 0.2K
13:39 6.22 6.22 6.22 6.22 5.2K
13:43 6.22 6.22 6.21 6.21 0.3K
13:44 6.22 6.22 6.21 6.21 2.4K
13:45 6.21 6.22 6.21 6.21 2.7K
13:46 6.21 6.21 6.21 6.21 1.5K
13:48 6.21 6.21 6.21 6.21 0.6K
13:49 6.21 6.21 6.21 6.20 0.6K
13:50 6.20 6.20 6.20 6.20 5.5K
13:53 6.21 6.21 6.21 6.21 0.3K
13:54 6.21 6.21 6.21 6.21 0.3K
13:55 6.21 6.21 6.21 6.21 1.1K
13:57 6.21 6.22 6.21 6.21 5.1K
13:59 6.21 6.21 6.21 6.21 3.9K
14:01 6.22 6.22 6.22 6.22 0.6K
14:02 6.21 6.22 6.21 6.22 2.8K
14:04 6.22 6.22 6.22 6.22 0.8K
14:05 6.22 6.22 6.22 6.22 0.5K
14:06 6.22 6.22 6.22 6.22 0.2K
14:07 6.22 6.22 6.22 6.21 3.4K
14:09 6.21 6.21 6.21 6.21 0.9K
14:10 6.21 6.21 6.21 6.21 0.7K
14:11 6.20 6.20 6.20 6.20 2.0K
14:12 6.19 6.19 6.19 6.19 2.3K
14:15 6.19 6.19 6.18 6.18 1.8K
14:16 6.18 6.18 6.18 6.18 2.2K
14:17 6.18 6.18 6.18 6.18 1.5K
14:18 6.19 6.20 6.19 6.19 1.7K
14:19 6.19 6.19 6.19 6.19 0.2K
14:20 6.19 6.19 6.19 6.19 1.5K
14:21 6.20 6.20 6.20 6.20 0.2K
14:22 6.20 6.20 6.20 6.20 0.4K
14:23 6.19 6.20 6.19 6.20 3.9K
14:25 6.19 6.19 6.18 6.18 2.8K
14:29 6.19 6.19 6.18 6.18 1.5K
14:30 6.18 6.18 6.18 6.18 0.8K
14:33 6.18 6.18 6.18 6.18 1.1K
14:34 6.18 6.18 6.18 6.18 0.5K
14:35 6.18 6.18 6.17 6.17 2.2K
14:36 6.17 6.17 6.17 6.17 0.9K
14:38 6.17 6.17 6.17 6.17 0.2K
14:39 6.17 6.17 6.17 6.17 1.5K
14:40 6.18 6.18 6.17 6.17 3.2K
14:41 6.17 6.17 6.17 6.17 0.3K
14:43 6.18 6.18 6.18 6.18 5.5K
14:44 6.18 6.18 6.18 6.18 0.4K
14:45 6.18 6.18 6.17 6.17 1.3K
14:48 6.17 6.17 6.17 6.17 0.8K
14:50 6.17 6.17 6.17 6.17 1.7K
14:51 6.16 6.16 6.16 6.16 5.1K
14:53 6.16 6.16 6.16 6.16 2.3K
14:54 6.17 6.17 6.17 6.17 0.9K
14:55 6.17 6.17 6.17 6.17 1.4K
14:56 6.17 6.17 6.16 6.16 2.5K
14:57 6.16 6.16 6.16 6.16 0.6K
14:58 6.15 6.16 6.15 6.16 1.5K
14:59 6.16 6.16 6.16 6.16 0.9K
15:00 6.15 6.15 6.15 6.15 0.8K
15:01 6.16 6.17 6.16 6.17 2.6K
15:02 6.17 6.17 6.16 6.16 0.9K
15:03 6.17 6.18 6.17 6.18 1.3K
15:04 6.18 6.18 6.18 6.18 2.6K
15:05 6.17 6.17 6.17 6.17 2.5K
15:06 6.16 6.16 6.16 6.16 0.5K
15:07 6.17 6.17 6.17 6.17 2.4K
15:08 6.17 6.17 6.17 6.17 2.0K
15:09 6.17 6.17 6.16 6.16 2.3K
15:10 6.17 6.17 6.17 6.17 0.5K
15:11 6.17 6.17 6.17 6.17 0.4K
15:12 6.16 6.16 6.16 6.16 3.1K
15:15 6.16 6.17 6.16 6.17 2.9K
15:16 6.17 6.17 6.17 6.17 0.5K
15:17 6.17 6.19 6.17 6.18 11.8K
15:18 6.18 6.19 6.18 6.19 0.9K
15:19 6.19 6.19 6.18 6.18 4.4K
15:20 6.18 6.18 6.18 6.18 0.5K
15:21 6.17 6.17 6.17 6.17 3.7K
15:22 6.17 6.17 6.17 6.17 2.8K
15:24 6.17 6.17 6.17 6.17 1.1K
15:25 6.18 6.19 6.17 6.19 5.3K
15:26 6.18 6.18 6.18 6.18 4.4K
15:27 6.17 6.17 6.16 6.16 6.7K
15:28 6.16 6.16 6.16 6.16 0.3K
15:29 6.16 6.16 6.16 6.16 1.6K
15:30 6.16 6.16 6.15 6.15 1.3K
15:31 6.16 6.17 6.16 6.17 5.3K
15:32 6.17 6.17 6.17 6.17 0.8K
15:33 6.16 6.16 6.16 6.16 2.8K
15:34 6.16 6.16 6.16 6.16 1.7K
15:35 6.16 6.16 6.16 6.16 0.7K
15:36 6.15 6.16 6.15 6.16 10.3K
15:37 6.16 6.16 6.16 6.16 0.5K
15:38 6.15 6.18 6.14 6.18 16.2K
15:39 6.18 6.18 6.18 6.18 0.3K
15:40 6.18 6.18 6.17 6.17 6.3K
15:42 6.17 6.17 6.16 6.17 5.8K
15:43 6.16 6.16 6.16 6.16 0.6K
15:44 6.17 6.17 6.16 6.16 6.9K
15:45 6.17 6.17 6.16 6.16 4.0K
15:46 6.16 6.16 6.16 6.16 0.1K
15:47 6.16 6.16 6.16 6.16 1.1K
15:48 6.16 6.17 6.16 6.17 5.3K
15:49 6.17 6.17 6.17 6.17 3.2K
15:50 6.16 6.16 6.16 6.16 8.4K
15:51 6.16 6.16 6.15 6.16 6.6K
15:52 6.16 6.16 6.15 6.15 9.6K
15:54 6.15 6.16 6.15 6.16 4.1K
15:55 6.16 6.16 6.16 6.16 3.5K
15:56 6.16 6.16 6.14 6.15 9.9K
15:57 6.15 6.15 6.13 6.14 13.8K
15:58 6.14 6.14 6.13 6.14 16.3K
15:59 6.14 6.14 6.13 6.13 145.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles