Compass Diversified Holdings (CODI_pc)

CODI_pc
🏛️ Estados Unidos →
18.40
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.99 25.00 24.75 24.94 0.0M
2023-12-28 24.96 25.00 24.75 25.00 0.0M
2023-12-27 25.00 25.00 24.84 25.00 0.0M
2023-12-26 24.88 24.97 24.87 24.95 0.0M
2023-12-22 25.00 25.00 24.90 25.00 0.0M
2023-12-21 24.79 24.99 24.78 24.99 0.0M
2023-12-20 24.56 24.91 24.55 24.84 0.0M
2023-12-19 24.51 24.79 24.51 24.55 0.0M
2023-12-18 24.71 24.82 24.65 24.67 0.0M
2023-12-15 24.60 24.85 24.60 24.80 0.0M
2023-12-14 24.90 24.90 24.65 24.65 0.0M
2023-12-13 24.62 24.85 24.61 24.61 0.0M
2023-12-12 24.70 24.72 24.60 24.70 0.0M
2023-12-11 24.43 24.71 24.43 24.71 0.0M
2023-12-08 24.50 24.83 24.46 24.54 0.0M
2023-12-07 24.50 24.50 24.40 24.40 0.0M
2023-12-06 24.55 24.59 24.29 24.37 0.0M
2023-12-05 24.30 24.53 24.25 24.30 0.0M
2023-12-04 24.31 24.57 24.31 24.40 0.0M
2023-12-01 24.57 24.77 24.55 24.59 0.0M
2023-11-30 24.45 24.70 24.36 24.70 0.0M
2023-11-29 24.21 24.45 24.08 24.34 0.0M
2023-11-28 24.39 24.39 24.35 24.35 0.0M
2023-11-27 24.45 24.45 23.95 24.06 0.0M
2023-11-24 24.24 24.35 24.24 24.35 0.0M
2023-11-22 24.25 24.28 24.03 24.14 0.0M
2023-11-21 24.05 24.13 23.90 24.13 0.0M
2023-11-20 24.25 24.27 23.86 23.86 0.0M
2023-11-17 24.22 24.50 23.96 23.96 0.0M
2023-11-16 24.48 24.48 24.16 24.30 0.0M
2023-11-15 24.43 24.50 24.36 24.43 0.0M
2023-11-14 24.47 24.52 24.30 24.33 0.0M
2023-11-13 24.46 24.46 24.23 24.29 0.0M
2023-11-10 24.43 24.47 24.36 24.47 0.0M
2023-11-09 24.34 24.50 24.15 24.43 0.0M
2023-11-08 24.24 24.50 24.15 24.15 0.0M
2023-11-07 23.90 24.10 23.90 24.10 0.0M
2023-11-06 24.74 24.84 24.03 24.03 0.0M
2023-11-03 23.89 24.73 23.89 24.73 0.0M
2023-11-02 24.00 24.49 23.93 24.02 0.0M
2023-11-01 24.15 24.15 23.81 24.05 0.0M
2023-10-31 23.64 24.18 23.50 23.90 0.0M
2023-10-30 23.89 24.00 23.39 23.54 0.0M
2023-10-27 23.39 23.90 23.39 23.55 0.0M
2023-10-26 23.50 23.60 23.45 23.50 0.0M
2023-10-25 23.70 23.70 23.40 23.40 0.0M
2023-10-24 23.25 23.84 23.25 23.84 0.0M
2023-10-23 23.93 23.93 23.30 23.42 0.0M
2023-10-20 24.15 24.15 23.65 23.65 0.0M
2023-10-19 24.02 24.05 23.89 23.89 0.0M
2023-10-18 23.92 23.96 23.75 23.82 0.0M
2023-10-17 24.10 24.10 23.90 23.90 0.0M
2023-10-16 24.03 24.07 23.80 23.96 0.0M
2023-10-13 24.20 24.20 24.17 24.17 0.0M
2023-10-12 24.48 24.48 24.13 24.20 0.0M
2023-10-11 24.75 24.82 24.57 24.59 0.0M
2023-10-10 24.79 24.90 24.30 24.80 0.0M
2023-10-09 24.60 24.60 24.17 24.60 0.0M
2023-10-06 24.01 24.54 24.01 24.50 0.0M
2023-10-05 24.59 24.59 24.00 24.16 0.0M
2023-10-04 24.60 24.60 24.00 24.15 0.0M
2023-10-03 24.43 24.43 23.50 23.99 0.0M
2023-10-02 24.24 24.24 23.99 24.09 0.0M
2023-09-29 24.10 24.80 24.06 24.23 0.0M
2023-09-28 23.59 24.10 23.51 24.10 0.0M
2023-09-27 23.57 24.05 23.47 23.79 0.0M
2023-09-26 23.66 23.69 23.41 23.51 0.0M
2023-09-25 24.40 24.40 23.60 23.91 0.0M
2023-09-22 24.12 24.40 24.11 24.40 0.0M
2023-09-21 24.44 24.46 24.15 24.21 0.0M
2023-09-20 24.61 24.99 24.44 24.44 0.0M
2023-09-19 24.34 24.46 24.28 24.46 0.0M
2023-09-18 24.23 24.45 24.11 24.28 0.0M
2023-09-15 24.59 24.59 23.89 24.36 0.0M
2023-09-14 24.50 24.50 24.11 24.35 0.0M
2023-09-13 24.60 24.60 24.25 24.34 0.0M
2023-09-12 24.40 24.85 24.29 24.60 0.0M
2023-09-11 24.97 24.99 24.61 24.61 0.0M
2023-09-08 24.70 24.98 24.65 24.97 0.0M
2023-09-07 24.84 24.84 24.61 24.80 0.0M
2023-09-06 24.83 24.99 24.83 24.91 0.0M
2023-09-05 24.82 24.83 24.73 24.83 0.0M
2023-08-31 24.93 25.03 24.82 24.82 0.0M
2023-08-30 24.61 25.00 24.61 24.80 0.0M
2023-08-29 24.35 24.75 24.08 24.74 0.0M
2023-08-28 24.16 24.35 23.95 24.24 0.0M
2023-08-25 24.32 24.56 24.25 24.25 0.0M
2023-08-24 24.43 24.43 24.25 24.25 0.0M
2023-08-23 24.67 24.67 24.40 24.42 0.0M
2023-08-22 24.78 24.95 24.40 24.50 0.0M
2023-08-21 24.60 24.80 24.44 24.44 0.0M
2023-08-18 24.80 24.80 24.58 24.65 0.0M
2023-08-17 24.75 24.80 24.65 24.68 0.0M
2023-08-16 24.95 24.95 24.79 24.80 0.0M
2023-08-15 25.00 25.00 24.79 24.90 0.0M
2023-08-14 25.00 25.13 25.00 25.00 0.0M
2023-08-11 24.80 25.17 24.80 24.99 0.0M
2023-08-10 24.90 24.97 24.83 24.90 0.0M
2023-08-09 24.87 25.18 24.80 24.95 0.0M
2023-08-08 24.68 24.88 24.68 24.87 0.0M
2023-08-07 24.85 24.90 24.75 24.85 0.0M
2023-08-04 24.76 24.80 24.65 24.80 0.0M
2023-08-03 24.12 24.80 24.12 24.65 0.0M
2023-08-02 24.62 24.79 24.37 24.37 0.0M
2023-08-01 24.50 24.63 24.31 24.63 0.0M
2023-07-31 24.90 24.90 24.26 24.40 0.0M
2023-07-28 24.73 24.97 24.50 24.50 0.0M
2023-07-27 25.00 25.00 24.35 24.35 0.0M
2023-07-26 24.68 24.90 24.63 24.89 0.0M
2023-07-25 25.00 25.00 24.81 24.81 0.0M
2023-07-24 24.81 24.94 24.75 24.79 0.0M
2023-07-21 24.75 24.95 24.59 24.84 0.0M
2023-07-20 24.60 25.19 24.60 25.19 0.0M
2023-07-19 24.51 24.73 24.30 24.63 0.0M
2023-07-18 24.57 24.57 24.00 24.55 0.0M
2023-07-17 24.58 24.76 24.30 24.40 0.0M
2023-07-14 24.77 24.98 24.38 24.38 0.0M
2023-07-13 24.89 24.89 24.68 24.70 0.0M
2023-07-12 25.15 25.15 24.94 24.94 0.0M
2023-07-11 25.00 25.16 24.99 25.05 0.0M
2023-07-10 25.09 25.20 25.00 25.03 0.0M
2023-07-07 25.25 25.50 25.13 25.37 0.0M
2023-07-06 25.10 25.20 24.91 25.12 0.0M
2023-07-05 25.45 25.45 25.05 25.05 0.0M
2023-07-03 25.42 25.75 25.28 25.59 0.0M
2023-06-30 24.73 25.91 24.71 25.73 0.1M
2023-06-29 24.60 24.67 24.53 24.60 0.0M
2023-06-28 24.73 24.73 24.50 24.67 0.0M
2023-06-27 24.79 24.87 24.65 24.83 0.0M
2023-06-26 24.24 24.90 24.24 24.79 0.0M
2023-06-23 24.23 24.38 23.85 24.18 0.0M
2023-06-22 23.85 24.25 23.68 24.11 0.0M
2023-06-21 23.63 24.15 23.51 24.15 0.0M
2023-06-20 23.95 23.95 23.55 23.70 0.0M
2023-06-16 24.00 24.00 23.59 23.64 0.0M
2023-06-15 24.15 24.21 24.00 24.09 0.0M
2023-06-14 23.98 24.23 23.66 23.68 0.0M
2023-06-13 23.60 24.03 23.46 23.88 0.0M
2023-06-12 23.89 23.89 23.44 23.53 0.0M
2023-06-09 24.10 24.17 23.77 23.85 0.0M
2023-06-08 24.21 24.21 23.93 23.93 0.0M
2023-06-07 24.10 24.10 23.92 24.04 0.0M
2023-06-06 24.25 24.25 23.94 24.00 0.0M
2023-06-05 24.06 24.25 23.75 24.22 0.0M
2023-06-02 23.66 23.94 23.58 23.91 0.0M
2023-06-01 23.70 23.70 23.30 23.68 0.0M
2023-05-31 23.99 23.99 23.38 23.70 0.0M
2023-05-30 23.91 23.91 23.19 23.35 0.0M
2023-05-26 23.91 23.91 23.61 23.73 0.0M
2023-05-25 23.70 23.90 23.67 23.90 0.0M
2023-05-24 23.93 23.95 23.88 23.94 0.0M
2023-05-23 24.16 24.16 23.92 23.93 0.0M
2023-05-22 23.95 24.17 23.95 24.14 0.0M
2023-05-19 24.05 24.16 23.75 24.01 0.0M
2023-05-18 24.18 24.20 23.94 24.11 0.0M
2023-05-17 23.90 24.17 23.86 24.17 0.0M
2023-05-16 23.85 23.86 23.50 23.86 0.0M
2023-05-15 23.75 23.79 23.60 23.62 0.0M
2023-05-12 23.74 23.89 23.60 23.85 0.0M
2023-05-11 23.39 23.57 23.36 23.44 0.0M
2023-05-10 23.40 23.40 23.20 23.34 0.0M
2023-05-09 23.30 23.30 22.79 23.14 0.0M
2023-05-08 23.50 23.61 23.33 23.35 0.0M
2023-05-05 23.48 23.51 23.35 23.35 0.0M
2023-05-04 24.09 24.09 23.23 23.35 0.0M
2023-05-03 23.50 23.83 23.50 23.83 0.0M
2023-05-02 23.92 23.92 23.50 23.52 0.0M
2023-05-01 24.19 24.19 23.64 23.82 0.0M
2023-04-28 24.00 24.37 23.85 23.85 0.0M
2023-04-27 23.81 23.98 23.81 23.90 0.0M
2023-04-26 23.73 23.75 23.64 23.70 0.0M
2023-04-25 23.87 23.87 23.58 23.58 0.0M
2023-04-24 23.74 23.80 23.70 23.79 0.0M
2023-04-21 23.45 23.55 23.40 23.50 0.0M
2023-04-20 23.67 23.67 23.40 23.45 0.0M
2023-04-19 23.51 23.60 23.51 23.56 0.0M
2023-04-18 23.48 23.53 23.25 23.50 0.0M
2023-04-17 23.72 23.85 23.25 23.47 0.0M
2023-04-14 24.02 24.02 23.63 23.63 0.0M
2023-04-13 23.85 23.85 23.53 23.73 0.0M
2023-04-12 24.15 24.60 23.95 24.02 0.0M
2023-04-11 24.08 24.15 24.00 24.15 0.0M
2023-04-10 24.31 24.31 23.85 23.89 0.0M
2023-04-06 23.93 24.37 23.93 24.23 0.0M
2023-04-05 24.16 24.38 23.85 23.90 0.0M
2023-04-04 24.00 24.33 24.00 24.16 0.0M
2023-04-03 24.15 24.48 23.99 23.99 0.0M
2023-03-31 24.15 24.49 23.98 24.15 0.0M
2023-03-30 24.15 24.25 24.03 24.15 0.0M
2023-03-29 24.13 24.20 24.03 24.20 0.0M
2023-03-28 24.25 24.25 23.85 23.99 0.0M
2023-03-27 23.73 24.23 23.73 24.20 0.0M
2023-03-24 23.11 24.03 23.11 23.69 0.0M
2023-03-23 23.60 23.84 23.36 23.40 0.0M
2023-03-22 23.45 23.83 23.45 23.61 0.0M
2023-03-21 23.42 23.71 23.35 23.40 0.0M
2023-03-20 24.09 24.09 23.50 23.50 0.0M
2023-03-17 24.14 24.49 23.51 23.79 0.0M
2023-03-16 24.25 24.34 24.18 24.18 0.0M
2023-03-15 24.00 24.20 23.95 23.95 0.0M
2023-03-14 24.04 24.66 23.98 24.15 0.0M
2023-03-13 24.00 24.60 23.78 24.15 0.0M
2023-03-10 24.70 24.83 24.12 24.14 0.0M
2023-03-09 24.72 24.76 24.66 24.71 0.0M
2023-03-08 24.95 24.95 24.76 24.85 0.0M
2023-03-07 24.67 24.96 24.67 24.95 0.0M
2023-03-06 24.95 24.97 24.69 24.94 0.0M
2023-03-03 24.62 24.95 24.54 24.93 0.0M
2023-03-02 24.60 24.65 24.36 24.50 0.0M
2023-03-01 25.16 25.16 24.55 24.65 0.0M
2023-02-28 24.91 25.40 24.80 25.40 0.0M
2023-02-27 25.05 25.08 24.77 24.90 0.0M
2023-02-24 25.15 25.29 25.02 25.05 0.0M
2023-02-23 25.00 25.40 25.00 25.22 0.0M
2023-02-22 25.19 25.20 25.00 25.11 0.0M
2023-02-21 25.11 25.15 25.00 25.05 0.0M
2023-02-17 25.14 25.20 25.00 25.00 0.0M
2023-02-16 25.15 25.15 25.00 25.00 0.0M
2023-02-15 25.17 25.17 25.08 25.15 0.0M
2023-02-14 25.10 25.28 25.10 25.18 0.0M
2023-02-13 25.40 25.40 25.15 25.23 0.0M
2023-02-10 25.22 25.49 25.10 25.43 0.0M
2023-02-09 25.39 25.50 25.22 25.22 0.0M
2023-02-08 25.27 25.40 25.11 25.22 0.0M
2023-02-07 25.23 25.34 25.10 25.21 0.0M
2023-02-06 25.47 25.48 25.20 25.48 0.0M
2023-02-03 25.38 25.55 25.38 25.51 0.0M
2023-02-02 25.20 25.60 25.20 25.60 0.0M
2023-02-01 25.25 25.30 25.07 25.30 0.0M
2023-01-31 24.97 25.30 24.94 25.29 0.0M
2023-01-30 25.16 25.16 24.94 25.00 0.0M
2023-01-27 25.00 25.10 24.95 25.00 0.0M
2023-01-26 25.18 25.18 24.93 25.05 0.0M
2023-01-25 25.03 25.24 24.92 25.08 0.0M
2023-01-24 25.03 25.15 25.01 25.01 0.0M
2023-01-23 24.88 25.16 24.88 25.14 0.0M
2023-01-20 24.81 24.92 24.76 24.88 0.0M
2023-01-19 24.90 25.00 24.90 25.00 0.0M
2023-01-18 25.13 25.25 25.00 25.02 0.0M
2023-01-17 25.05 25.15 25.03 25.15 0.0M
2023-01-13 24.83 25.00 24.79 24.91 0.0M
2023-01-12 24.96 25.00 24.62 24.84 0.0M
2023-01-11 25.00 25.14 25.00 25.04 0.0M
2023-01-10 24.98 25.10 24.98 25.05 0.0M
2023-01-09 24.63 25.15 24.63 24.90 0.0M
2023-01-06 24.01 24.39 24.01 24.32 0.0M
2023-01-05 23.54 24.10 23.40 23.90 0.0M
2023-01-04 23.05 23.54 23.02 23.54 0.0M
2023-01-03 23.00 23.39 23.00 23.05 0.0M