Premium
Compass Diversified (CODI-A)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.03 | -0.26 | -1.12 | 23.15 | 23.24 | 22.85 | 4819 |
| 1739490000 | 23.29 | 0.11 | 0.46 | 23.15 | 23.423 | 22.98 | 10526 |
| 1739403600 | 23.1828 | -0.31 | -1.33 | 23.22 | 23.6653 | 22.5 | 33360 |
| 1739317200 | 23.495 | 0.18 | 0.77 | 23.18 | 23.6949 | 23.1301 | 7524 |
| 1739230800 | 23.315 | 0.07 | 0.28 | 23.3 | 23.3992 | 23.15 | 5482 |
| 1738971600 | 23.25 | -0.17 | -0.74 | 23.77 | 23.77 | 23.2059 | 4164 |
| 1738885200 | 23.4243 | -0.09 | -0.39 | 23.61 | 23.62 | 23.36 | 2854 |
| 1738798800 | 23.515 | -0.19 | -0.80 | 23.7 | 23.7472 | 23.515 | 3730 |
| 1738712400 | 23.7052 | -0.14 | -0.61 | 23.725 | 23.76 | 23.318 | 1560 |
| 1738626000 | 23.8499 | 0.59 | 2.54 | 23.26 | 23.8499 | 23.26 | 1632 |
| 1738366800 | 23.26 | -0.24 | -1.02 | 23.55 | 23.8 | 23.25 | 1883 |
| 1738280400 | 23.5 | 0.33 | 1.42 | 22.51 | 23.55 | 22.51 | 5776 |
| 1738194000 | 23.17 | -0.58 | -2.44 | 23.85 | 23.85 | 23.17 | 9115 |
| 1738107600 | 23.75 | -0.37 | -1.53 | 24.1 | 24.1 | 23.67 | 2918 |
| 1738021200 | 24.12 | 0 | 0.00 | 24.1 | 24.2499 | 24.08 | 3766 |
| 1737762000 | 24.12 | -0.28 | -1.15 | 24.05 | 24.2 | 24.04 | 9031 |
| 1737675600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
| 1737589200 | 24.4 | 0.1 | 0.41 | 24.3 | 24.4 | 24.0801 | 6488 |
| 1737502800 | 24.3 | 0.07 | 0.29 | 24.23 | 24.3939 | 24.09 | 9971 |
| 1737157200 | 24.23 | -0.28 | -1.12 | 24.5 | 24.555 | 24.04 | 7047 |
| 1737070800 | 24.505 | -0.38 | -1.51 | 24.88 | 24.88 | 24.365 | 4941 |
| 1736984400 | 24.88 | 0.32 | 1.30 | 24.28 | 24.88 | 24.0001 | 13951 |
| 1736898000 | 24.56 | 0.01 | 0.04 | 23.71 | 24.625 | 23.71 | 7078 |
| 1736811600 | 24.55 | 0.24 | 0.99 | 24.37 | 24.55 | 24.34 | 5419 |
| 1736552400 | 24.31 | -0.04 | -0.16 | 24.25 | 24.47 | 23.16 | 6117 |
| 1736379600 | 24.35 | 0.48 | 1.99 | 23.87 | 24.4 | 23.23 | 6740 |
| 1736293200 | 23.874 | -0.29 | -1.18 | 24.08 | 24.29 | 23.874 | 4394 |
| 1736206800 | 24.16 | 0.02 | 0.08 | 24.9 | 24.9 | 23.88 | 5187 |
| 1735947600 | 24.1399 | 0.41 | 1.73 | 23.75 | 24.14 | 23.31 | 13007 |
| 1735861200 | 23.73 | 0.23 | 0.98 | 23.29 | 23.75 | 23.15 | 18776 |
| 1735688400 | 23.5 | 0.5 | 2.17 | 23.46 | 23.5 | 22.99 | 20909 |
| 1735602000 | 23 | 0.33 | 1.46 | 22.7 | 23 | 22.67 | 7405 |
| 1735342800 | 22.67 | -0.01 | -0.04 | 22.53 | 23.45 | 22.5 | 5372 |
| 1735256400 | 22.68 | -0.04 | -0.18 | 23.42 | 23.42 | 22.51 | 5420 |
| 1735077840 | 22.72 | 0.02 | 0.09 | 22.6 | 23.36 | 22.55 | 4633 |
| 1734997200 | 22.7 | -0.02 | -0.09 | 22.88 | 22.95 | 22.46 | 9312 |
| 1734738000 | 22.72 | 0.24 | 1.06 | 22.92 | 22.92 | 22.3 | 3115 |
| 1734651600 | 22.481 | -0.07 | -0.31 | 22.33 | 23 | 22.26 | 8637 |
| 1734565200 | 22.55 | -0.54 | -2.34 | 23.05 | 23.1 | 22.55 | 25315 |
| 1734478800 | 23.0906 | 0.11 | 0.48 | 22.87 | 23.2 | 22.87 | 6897 |
| 1734392400 | 22.98 | -0.04 | -0.15 | 22.92 | 23.15 | 22.7501 | 7770 |
| 1734133200 | 23.015 | 0.07 | 0.33 | 23.09 | 23.09 | 22.84 | 36986 |
| 1734046800 | 22.94 | -0.09 | -0.39 | 22.96 | 23.0154 | 22.74 | 7255 |
| 1733960400 | 23.03 | 0.03 | 0.13 | 22.95 | 23.11 | 22.9 | 174010 |
| 1733874000 | 23 | 0.03 | 0.13 | 23 | 23.0246 | 22.7816 | 4046 |
| 1733787600 | 22.97 | -0.03 | -0.13 | 23.05 | 23.05 | 22.816 | 7912 |
| 1733528400 | 23 | 0.09 | 0.39 | 23 | 23.05 | 22.9 | 4807 |
| 1733442000 | 22.9113 | -0.13 | -0.56 | 22.89 | 23 | 22.89 | 2953 |
| 1733355600 | 23.0399 | 0.24 | 1.05 | 22.64 | 23.04 | 22.64 | 8455 |
| 1733269200 | 22.8 | 0.2 | 0.88 | 22.54 | 22.9695 | 22.54 | 9265 |
| 1733182800 | 22.6 | -0.3 | -1.31 | 22.9 | 22.9 | 22.54 | 27124 |
| 1732917840 | 22.9 | -0.08 | -0.35 | 22.95 | 23.0267 | 22.85 | 26034 |
| 1732750800 | 22.98 | 0.04 | 0.17 | 22.925 | 23.0013 | 22.8001 | 5763 |
| 1732664400 | 22.94 | -0.06 | -0.26 | 22.95 | 23.0499 | 22.75 | 23039 |
| 1732578000 | 23 | -0.01 | -0.04 | 23.05 | 23.05 | 22.9 | 15572 |
| 1732318800 | 23.01 | -0.02 | -0.07 | 23 | 23.02 | 22.83 | 10422 |
| 1732232400 | 23.025 | 0 | 0.02 | 23.05 | 23.0762 | 22.8053 | 6272 |
| 1732146000 | 23.02 | -0.18 | -0.78 | 23.17 | 23.17 | 22.88 | 15440 |
| 1732059600 | 23.2 | -0.19 | -0.81 | 23.4 | 23.4 | 23.11 | 10103 |
| 1731973200 | 23.39 | -0.08 | -0.32 | 23.32 | 23.39 | 23.21 | 8121 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
