XNYS
Datos históricos de Compass Diversified
Compass Diversified · CODI
$10.85
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:00 UTC
- Variación en el periodo
- +29.94%
- Máximo
- US$13.25
- 14 de agosto de 2026
- Mínimo
- US$4.58
- 6 de enero de 2026
- Volumen medio diario
- 1.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.98 | 11.20 | 10.83 | 10.85 | −0.64% | 324,670.361 |
| 8 oct 2026 | 10.93 | 10.97 | 10.82 | 10.92 | −0.36% | 605,275.003 |
| 7 oct 2026 | 10.86 | 11.03 | 10.78 | 10.96 | −0.54% | 978,754.852 |
| 6 oct 2026 | 11.09 | 11.17 | 10.96 | 11.02 | −0.36% | 356,442.476 |
| 5 oct 2026 | 10.83 | 11.14 | 10.64 | 11.06 | +1.19% | 863,597.872 |
| 2 oct 2026 | 11.17 | 11.17 | 10.79 | 10.93 | −0.73% | 503,366.242 |
| 1 oct 2026 | 10.94 | 11.10 | 10.78 | 11.01 | +0.92% | 706,462.084 |
| 30 sep 2026 | 11.06 | 11.09 | 10.50 | 10.91 | −1.18% | 1.14 M |
| 29 sep 2026 | 11.12 | 11.24 | 10.95 | 11.04 | −1.43% | 625,984.002 |
| 28 sep 2026 | 11.09 | 11.34 | 11.09 | 11.20 | −0.44% | 467,374.304 |
| 25 sep 2026 | 11.18 | 11.35 | 11.09 | 11.25 | 0.00% | 378,740.578 |
| 24 sep 2026 | 11.30 | 11.54 | 11.07 | 11.25 | −0.88% | 622,266.772 |
| 23 sep 2026 | 11.33 | 11.40 | 11.19 | 11.35 | +0.18% | 300,573.905 |
| 22 sep 2026 | 11.41 | 11.46 | 11.27 | 11.33 | +1.07% | 352,984.903 |
| 21 sep 2026 | 11.11 | 11.40 | 10.95 | 11.21 | +1.63% | 424,484.833 |
| 18 sep 2026 | 11.06 | 11.10 | 10.87 | 11.03 | −0.45% | 872,745.543 |
| 17 sep 2026 | 11.17 | 11.22 | 11.04 | 11.08 | +0.64% | 338,048.687 |
| 16 sep 2026 | 11.14 | 11.19 | 10.92 | 11.01 | −0.81% | 395,382.969 |
| 15 sep 2026 | 11.19 | 11.19 | 11.01 | 11.10 | −1.86% | 360,937.399 |
| 14 sep 2026 | 10.98 | 11.34 | 10.90 | 11.31 | +2.72% | 1.5 M |
| 11 sep 2026 | 11.20 | 11.20 | 10.95 | 11.01 | +0.46% | 466,115.821 |
| 10 sep 2026 | 11.21 | 11.25 | 10.90 | 10.96 | −2.32% | 460,058.382 |
| 9 sep 2026 | 11.36 | 11.50 | 11.20 | 11.22 | −2.69% | 619,938.516 |
| 8 sep 2026 | 11.61 | 11.71 | 11.37 | 11.53 | −1.20% | 430,686.6 |
| 4 sep 2026 | 11.39 | 11.75 | 11.31 | 11.67 | +1.04% | 458,455.415 |
| 3 sep 2026 | 11.71 | 11.75 | 11.37 | 11.55 | −0.09% | 450,699.871 |
| 2 sep 2026 | 11.57 | 11.68 | 11.29 | 11.56 | +1.23% | 434,104.22 |
| 1 sep 2026 | 11.50 | 11.66 | 11.41 | 11.42 | −1.21% | 985,027.052 |
| 31 ago 2026 | 11.40 | 11.64 | 11.20 | 11.56 | +0.96% | 464,639.267 |
| 28 ago 2026 | 11.50 | 11.66 | 11.34 | 11.45 | +1.78% | 439,457.106 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.