XNYS
Datos históricos de Compass, Inc.
Compass, Inc. · COMP
$9.39
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:05 UTC
- Variación en el periodo
- +33.38%
- Máximo
- US$13.96
- 26 de enero de 2026
- Mínimo
- US$6.37
- 7 de abril de 2026
- Volumen medio diario
- 15.05 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 | 9.45 | 9.52 | 9.28 | 9.39 | −1.37% | 10.62 M |
| 8 oct 2026 | 9.01 | 9.56 | 9.01 | 9.52 | +3.59% | 15.87 M |
| 7 oct 2026 | 9.02 | 9.26 | 8.92 | 9.19 | −1.08% | 15.31 M |
| 6 oct 2026 | 9.36 | 9.46 | 9.19 | 9.29 | 0.00% | 14.14 M |
| 5 oct 2026 | 9.23 | 9.49 | 9.12 | 9.29 | +0.76% | 18.34 M |
| 2 oct 2026 | 9.32 | 9.61 | 9.17 | 9.22 | +1.10% | 24.26 M |
| 1 oct 2026 | 8.84 | 9.15 | 8.59 | 9.12 | +2.70% | 21.81 M |
| 30 sep 2026 | 9.04 | 9.34 | 8.87 | 8.88 | −1.44% | 17.52 M |
| 29 sep 2026 | 9.20 | 9.20 | 8.90 | 9.01 | −0.99% | 14.18 M |
| 28 sep 2026 | 9.13 | 9.33 | 9.00 | 9.10 | −2.99% | 17.14 M |
| 25 sep 2026 | 9.35 | 9.61 | 9.30 | 9.38 | +0.97% | 13.71 M |
| 24 sep 2026 | 9.29 | 9.47 | 9.06 | 9.29 | +1.42% | 21.78 M |
| 23 sep 2026 | 9.50 | 9.66 | 9.06 | 9.16 | −5.27% | 18.09 M |
| 22 sep 2026 | 10.33 | 10.40 | 9.55 | 9.67 | −4.54% | 20.43 M |
| 21 sep 2026 | 10.23 | 10.59 | 10.05 | 10.13 | +0.50% | 17.25 M |
| 18 sep 2026 | 10.35 | 10.43 | 9.97 | 10.08 | −3.82% | 25.11 M |
| 17 sep 2026 | 10.68 | 10.72 | 10.26 | 10.48 | +1.45% | 16.07 M |
| 16 sep 2026 | 10.50 | 10.60 | 10.10 | 10.33 | −0.29% | 15.12 M |
| 15 sep 2026 | 10.48 | 10.55 | 9.93 | 10.36 | −2.72% | 19.18 M |
| 14 sep 2026 | 10.35 | 10.91 | 10.35 | 10.65 | +1.33% | 13.98 M |
| 11 sep 2026 | 10.33 | 10.62 | 10.12 | 10.51 | +3.75% | 11.32 M |
| 10 sep 2026 | 10.48 | 10.57 | 10.08 | 10.13 | −5.15% | 14.95 M |
| 9 sep 2026 | 10.70 | 10.82 | 10.59 | 10.68 | −0.65% | 8 M |
| 8 sep 2026 | 10.94 | 10.95 | 10.72 | 10.75 | −3.33% | 9.58 M |
| 4 sep 2026 | 10.85 | 11.20 | 10.80 | 11.12 | +0.54% | 9.18 M |
| 3 sep 2026 | 10.83 | 11.23 | 10.82 | 11.06 | +4.44% | 14.98 M |
| 2 sep 2026 | 10.36 | 10.63 | 10.26 | 10.59 | +2.52% | 13.13 M |
| 1 sep 2026 | 10.30 | 10.65 | 10.25 | 10.33 | −2.18% | 12.26 M |
| 31 ago 2026 | 11.06 | 11.09 | 10.44 | 10.56 | −3.74% | 12.65 M |
| 28 ago 2026 | 11.15 | 11.39 | 10.95 | 10.97 | −1.17% | 8.61 M |
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.