Compass Diversified Holdings (CODI_pc)

CODI_pc
🏛️ Estados Unidos →
19.25
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:36 20.26 20.26 20.26 20.26 0.3K
10:20 20.12 20.12 20.12 20.12 1.0K
10:23 19.94 20.27 19.94 20.27 1.0K
10:24 20.15 20.15 20.15 20.15 1.0K
10:25 20.12 20.12 20.12 20.12 3.5K
10:26 19.93 19.93 19.93 19.93 0.9K
11:11 20.10 20.10 20.10 20.10 1.0K
11:14 20.10 20.10 20.10 20.10 0.4K
13:05 19.93 19.93 19.93 19.93 0.8K
13:22 20.02 20.02 20.02 20.02 1.1K
14:01 19.93 19.93 19.93 19.93 0.8K
14:07 19.93 19.93 19.93 19.93 0.1K
14:12 19.93 19.93 19.93 19.93 1.2K
14:13 19.90 19.90 19.90 19.90 0.4K
14:14 19.86 19.86 19.86 19.86 0.6K
14:48 19.92 19.92 19.87 19.87 0.4K
15:05 19.78 19.78 19.78 19.78 0.3K
15:18 19.78 19.78 19.78 19.78 0.7K
15:24 19.78 19.78 19.78 19.78 0.4K
15:31 19.84 19.84 19.84 19.84 0.7K
15:59 19.78 19.84 19.78 19.84 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 19.88 20.07 19.19 19.25 0.0M
2025-09-26 20.20 20.27 19.78 19.84 0.0M
2025-09-25 20.05 20.25 20.00 20.02 0.0M
2025-09-24 20.09 20.27 20.00 20.16 0.0M
2025-09-23 19.91 20.47 19.88 20.11 0.0M
2025-09-22 20.20 20.20 19.79 19.95 0.0M
2025-09-19 20.27 20.55 20.11 20.22 0.0M
2025-09-18 20.70 20.70 20.25 20.36 0.0M
2025-09-17 20.74 20.74 20.40 20.61 0.0M
2025-09-16 20.60 20.80 20.60 20.69 0.0M
2025-09-15 20.53 20.78 20.53 20.55 0.0M
2025-09-12 20.61 20.65 20.25 20.31 0.0M
2025-09-11 20.70 20.84 20.61 20.61 0.0M
2025-09-10 20.79 20.93 20.52 20.65 0.0M
2025-09-09 20.39 20.79 20.35 20.79 0.0M
2025-09-08 20.21 20.25 20.16 20.25 0.0M
2025-09-05 20.17 20.21 20.07 20.20 0.0M
2025-09-04 20.15 20.15 20.00 20.07 0.0M
2025-09-03 20.00 20.12 20.00 20.01 0.0M
2025-09-02 20.04 20.18 19.95 20.05 0.0M
2025-08-29 19.79 19.98 19.79 19.98 0.0M
2025-08-28 19.94 19.94 19.79 19.90 0.0M
2025-08-27 20.03 20.03 19.85 19.92 0.0M
2025-08-26 19.80 20.15 19.80 19.92 0.0M
2025-08-25 19.95 20.00 19.73 19.80 0.0M
2025-08-22 19.66 19.99 19.62 19.98 0.0M
2025-08-21 19.51 19.70 19.51 19.65 0.0M
2025-08-20 19.76 19.76 19.53 19.67 0.0M
2025-08-19 19.80 19.86 19.66 19.70 0.0M
2025-08-18 19.85 19.88 19.73 19.84 0.0M
2025-08-15 19.83 19.93 19.64 19.85 0.0M
2025-08-14 19.52 19.64 19.12 19.58 0.0M
2025-08-13 19.12 19.77 19.12 19.62 0.0M
2025-08-12 18.92 19.35 18.92 19.13 0.0M
2025-08-11 18.93 19.19 18.85 19.02 0.0M
2025-08-08 18.99 19.10 18.73 19.09 0.0M
2025-08-07 18.78 19.14 18.70 18.80 0.0M
2025-08-06 19.00 19.07 18.77 18.77 0.0M
2025-08-05 18.83 19.22 18.83 18.96 0.0M
2025-08-04 18.71 18.80 18.51 18.78 0.0M
2025-08-01 18.57 18.76 18.50 18.71 0.0M
2025-07-31 18.25 18.90 17.96 18.49 0.0M
2025-07-30 18.67 18.78 17.98 18.00 0.0M
2025-07-29 18.00 18.38 17.92 18.21 0.0M
2025-07-28 18.17 18.30 17.65 17.89 0.0M
2025-07-25 18.91 19.10 17.92 18.23 0.0M
2025-07-24 19.03 19.18 18.79 18.98 0.0M
2025-07-23 19.15 19.34 19.11 19.19 0.0M
2025-07-22 19.24 19.24 19.02 19.20 0.1M
2025-07-21 19.07 19.33 19.06 19.24 0.1M
2025-07-18 19.48 19.50 19.03 19.07 0.1M
2025-07-17 19.30 19.48 18.81 19.48 0.0M
2025-07-16 19.35 19.49 19.02 19.41 0.0M
2025-07-15 19.03 19.45 19.00 19.33 0.0M
2025-07-14 19.63 19.74 19.49 19.67 0.0M
2025-07-11 19.65 19.72 19.57 19.62 0.0M
2025-07-10 19.44 19.69 19.44 19.65 0.0M
2025-07-09 19.75 19.75 19.25 19.36 0.1M
2025-07-08 19.33 19.70 19.27 19.69 0.0M
2025-07-07 19.29 19.35 19.15 19.33 0.0M
2025-07-03 19.38 19.50 19.10 19.22 0.0M
2025-07-02 19.15 19.46 18.76 18.98 0.0M
2025-07-01 18.85 19.21 18.75 19.11 0.0M
2025-06-30 18.63 18.88 18.50 18.85 0.0M
2025-06-27 18.67 18.69 18.45 18.61 0.0M
2025-06-26 18.99 18.99 18.51 18.60 0.1M
2025-06-25 19.25 19.29 18.96 19.18 0.0M
2025-06-24 18.45 19.65 18.27 19.30 0.0M
2025-06-23 18.25 18.40 18.20 18.40 0.0M
2025-06-20 18.18 18.42 17.82 18.30 0.0M
2025-06-18 17.82 18.39 17.36 18.19 0.0M
2025-06-17 18.19 18.19 17.54 18.00 0.0M
2025-06-16 17.80 18.50 17.50 17.99 0.0M
2025-06-13 17.75 17.83 17.46 17.70 0.0M
2025-06-12 17.54 18.20 17.45 17.91 0.0M
2025-06-11 17.33 17.54 17.30 17.45 0.1M
2025-06-10 17.36 17.65 16.55 17.10 0.1M
2025-06-09 17.79 17.79 17.24 17.36 0.1M
2025-06-06 17.40 17.84 17.27 17.79 0.0M
2025-06-05 17.11 17.47 16.96 17.33 0.1M
2025-06-04 15.95 17.11 15.95 16.95 0.1M
2025-06-03 15.50 15.93 15.20 15.75 0.0M
2025-06-02 15.49 15.75 14.97 15.36 0.0M
2025-05-30 15.00 15.70 14.53 15.50 0.1M
2025-05-29 14.00 15.37 14.00 15.13 0.1M
2025-05-28 14.05 14.35 13.53 14.01 0.2M
2025-05-27 14.25 15.25 14.20 15.14 0.1M
2025-05-23 13.50 14.13 13.06 14.02 0.1M
2025-05-22 12.76 13.64 12.50 13.54 0.1M
2025-05-21 14.01 14.20 12.44 12.50 0.2M
2025-05-20 14.98 15.21 14.00 14.05 0.2M
2025-05-19 16.03 16.03 15.13 15.13 0.1M
2025-05-16 15.62 16.12 15.62 16.05 0.0M
2025-05-15 15.62 16.13 15.62 15.62 0.1M
2025-05-14 16.72 17.35 15.75 15.78 0.1M
2025-05-13 15.99 17.30 15.76 16.55 0.1M
2025-05-12 16.95 17.27 15.87 15.94 0.2M
2025-05-09 16.31 16.98 15.81 16.60 0.3M
2025-05-08 18.00 19.25 15.21 16.30 0.6M
2025-05-07 23.27 23.50 23.10 23.21 0.0M
2025-05-06 23.22 23.27 23.00 23.27 0.0M
2025-05-05 23.29 23.29 23.08 23.18 0.0M
2025-05-02 23.38 23.50 23.26 23.26 0.0M
2025-05-01 23.40 23.51 23.27 23.32 0.0M
2025-04-30 23.45 23.51 23.22 23.24 0.0M
2025-04-29 23.44 23.57 23.40 23.50 0.0M
2025-04-28 23.20 23.36 23.20 23.36 0.0M
2025-04-25 23.15 23.15 22.95 23.15 0.0M
2025-04-24 23.13 23.17 23.00 23.15 0.0M
2025-04-23 22.75 23.11 22.55 23.00 0.0M
2025-04-22 22.40 22.70 22.30 22.70 0.0M
2025-04-21 22.30 22.65 22.30 22.45 0.0M
2025-04-17 22.18 22.43 22.18 22.30 0.0M
2025-04-16 22.15 22.39 22.02 22.21 0.0M
2025-04-15 21.95 22.29 21.75 22.08 0.0M
2025-04-14 22.05 22.33 21.86 22.33 0.0M
2025-04-11 21.85 21.85 21.48 21.80 0.0M
2025-04-10 22.29 22.30 21.76 21.95 0.0M
2025-04-09 21.50 22.64 21.14 22.43 0.0M
2025-04-08 21.46 21.95 21.46 21.64 0.0M
2025-04-07 20.91 21.34 20.52 21.20 0.1M
2025-04-04 21.34 21.48 20.08 21.20 0.1M
2025-04-03 21.97 22.35 21.30 21.70 0.1M
2025-04-02 22.28 22.48 22.21 22.35 0.0M
2025-04-01 22.44 22.68 22.10 22.35 0.1M
2025-03-31 22.73 22.78 22.34 22.36 0.1M
2025-03-28 22.75 22.87 22.62 22.74 0.0M
2025-03-27 22.82 22.84 22.65 22.75 0.1M
2025-03-26 22.87 22.94 22.75 22.81 0.1M
2025-03-25 22.79 22.92 22.79 22.85 0.1M
2025-03-24 22.80 22.88 22.75 22.79 0.1M
2025-03-21 22.70 22.84 22.70 22.75 0.0M
2025-03-20 22.80 22.88 22.76 22.76 0.0M
2025-03-19 22.87 22.90 22.75 22.77 0.0M
2025-03-18 22.80 22.90 22.70 22.75 0.0M
2025-03-17 22.80 22.92 22.73 22.80 0.0M
2025-03-14 22.76 22.88 22.70 22.70 0.0M
2025-03-13 22.90 22.99 22.75 22.76 0.0M
2025-03-12 22.70 22.96 22.69 22.89 0.0M
2025-03-11 22.56 22.75 22.50 22.62 0.0M
2025-03-10 22.86 23.00 22.36 22.59 0.1M
2025-03-07 23.14 23.27 22.78 22.86 0.1M
2025-03-06 23.28 23.29 23.04 23.10 0.5M
2025-03-05 23.76 23.87 23.26 23.29 0.1M
2025-03-04 23.85 23.85 23.59 23.60 0.0M
2025-03-03 24.13 24.13 23.83 23.86 0.0M
2025-02-28 23.84 24.40 23.84 24.25 0.1M
2025-02-27 23.91 24.08 23.76 23.83 0.0M
2025-02-26 24.00 24.11 23.71 23.87 0.0M
2025-02-25 23.92 24.02 23.86 23.98 0.0M
2025-02-24 23.67 23.94 23.67 23.90 0.0M
2025-02-21 23.65 23.78 23.52 23.75 0.0M
2025-02-20 23.65 23.65 23.53 23.60 0.0M
2025-02-19 23.48 23.65 23.46 23.65 0.0M
2025-02-18 23.59 23.68 23.53 23.58 0.0M
2025-02-14 23.66 23.67 23.52 23.59 0.0M
2025-02-13 23.51 23.71 23.45 23.59 0.0M
2025-02-12 23.36 23.49 23.20 23.49 0.0M
2025-02-11 23.30 23.54 23.27 23.50 0.0M
2025-02-10 23.40 23.42 23.26 23.33 0.0M
2025-02-07 23.51 23.54 23.31 23.35 0.1M
2025-02-06 23.69 23.71 23.52 23.58 0.0M
2025-02-05 23.60 23.74 23.56 23.69 0.1M
2025-02-04 23.53 23.63 23.52 23.59 0.1M
2025-02-03 23.66 23.66 23.50 23.50 0.0M
2025-01-31 23.85 23.90 23.66 23.66 0.0M
2025-01-30 23.90 23.95 23.80 23.82 0.0M
2025-01-29 24.03 24.13 23.86 23.86 0.0M
2025-01-28 24.10 24.15 24.03 24.03 0.0M
2025-01-27 24.15 24.15 24.07 24.07 0.0M
2025-01-24 24.20 24.20 24.10 24.13 0.0M
2025-01-23 24.33 24.33 24.10 24.15 0.0M
2025-01-22 24.35 24.48 24.25 24.30 0.0M
2025-01-21 24.30 24.53 24.28 24.30 0.0M
2025-01-17 24.50 24.66 24.23 24.25 0.0M
2025-01-16 24.84 24.84 24.45 24.50 0.1M
2025-01-15 24.86 24.86 24.66 24.82 0.0M
2025-01-14 24.85 25.18 24.82 25.18 0.0M
2025-01-13 24.72 24.82 24.68 24.82 0.0M
2025-01-10 24.64 24.72 24.60 24.68 0.0M
2025-01-08 24.54 24.73 24.54 24.68 0.1M
2025-01-07 24.60 24.70 24.54 24.54 0.0M
2025-01-06 24.62 24.70 24.57 24.70 0.0M
2025-01-03 24.36 24.62 24.36 24.61 0.0M
2025-01-02 24.54 24.54 24.18 24.36 0.1M