Premium
Compass Diversified (CODI)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -3.37869544815 | 21.31 | 21.99 | 20.48 | 167972 | 21.10978357 | CS |
| 4 | -1.21 | -5.5504587156 | 21.8 | 21.99 | 20.48 | 195738 | 21.28399648 | CS |
| 12 | -2.6491 | -11.3993226932 | 23.2391 | 24.32 | 20.48 | 198088 | 22.69796535 | CS |
| 26 | 0.005 | 0.024289531212 | 20.585 | 24.32 | 19.76 | 195789 | 21.96050848 | CS |
| 52 | -1.38 | -6.28129267183 | 21.97 | 25.07 | 19.76 | 202713 | 22.36736762 | CS |
| 156 | -5.7 | -21.6812476227 | 26.29 | 26.4 | 16.32 | 230188 | 21.56466489 | CS |
| 260 | -2.41 | -10.4782608696 | 23 | 33.309 | 10.78 | 246710 | 21.87845944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 20.6 | -0.12 | -0.58 | 20.63 | 20.71 | 20.5601 | 107507 |
| 1738626000 | 20.72 | -0.53 | -2.49 | 20.82 | 21.085 | 20.48 | 184682 |
| 1738366800 | 21.25 | -0.27 | -1.25 | 21.55 | 21.59 | 21.115 | 221093 |
| 1738280400 | 21.52 | 0.29 | 1.37 | 21.5 | 21.99 | 21.45 | 194932 |
| 1738194000 | 21.23 | -0.08 | -0.38 | 21.31 | 21.44 | 21.18 | 131647 |
| 1738107600 | 21.31 | 0.02 | 0.09 | 21.39 | 21.74 | 21.3 | 189981 |
| 1738021200 | 21.29 | 0.05 | 0.24 | 21.3 | 21.57 | 21.18 | 219970 |
| 1737762000 | 21.24 | -0.12 | -0.56 | 21.4 | 21.585 | 21.14 | 199336 |
| 1737675600 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1737589200 | 21.36 | -0.01 | -0.05 | 21.25 | 21.48 | 21.22 | 308666 |
| 1737502800 | 21.37 | -0.12 | -0.56 | 21.68 | 21.68 | 21.15 | 226777 |
| 1737157200 | 21.49 | 0.02 | 0.09 | 21.67 | 21.82 | 21.45 | 180483 |
| 1737070800 | 21.47 | -0.15 | -0.69 | 21.47 | 21.52 | 21.11 | 192035 |
| 1736984400 | 21.62 | 0.37 | 1.74 | 21.79 | 21.89 | 21.42 | 182533 |
| 1736898000 | 21.25 | 0.11 | 0.52 | 21.16 | 21.5773 | 21.036 | 175419 |
| 1736811600 | 21.14 | 0.21 | 1.00 | 20.68 | 21.29 | 20.68 | 241371 |
| 1736552400 | 20.93 | -0.96 | -4.39 | 21.49 | 21.49 | 20.705 | 221404 |
| 1736379600 | 21.89 | -0.02 | -0.09 | 21.8 | 21.98 | 21.585 | 149712 |
| 1736293200 | 21.91 | -0.57 | -2.54 | 22.51 | 22.51 | 21.7063 | 200824 |
| 1736206800 | 22.48 | -0.42 | -1.83 | 22.87 | 22.89 | 22.4 | 199005 |
| 1735947600 | 22.9 | 0.15 | 0.66 | 22.96 | 23.02 | 22.74 | 116873 |
| 1735861200 | 22.75 | -0.33 | -1.43 | 23.085 | 23.285 | 22.6 | 127646 |
| 1735688400 | 23.08 | 0 | 0.00 | 23.15 | 23.28 | 22.9401 | 122553 |
| 1735602000 | 23.08 | -0.02 | -0.09 | 23.37 | 23.37 | 22.86 | 125630 |
| 1735342800 | 23.1 | -0.29 | -1.24 | 23.27 | 23.4474 | 22.91 | 122964 |
| 1735256400 | 23.39 | 0.16 | 0.69 | 23.08 | 23.42 | 23 | 123853 |
| 1735077840 | 23.23 | 0.19 | 0.82 | 23.04 | 23.26 | 22.9587 | 70039 |
| 1734997200 | 23.04 | -0.31 | -1.33 | 23.27 | 23.46 | 22.89 | 196011 |
| 1734738000 | 23.35 | 0.34 | 1.48 | 22.79 | 23.83 | 22.79 | 607316 |
| 1734651600 | 23.01 | 0.05 | 0.22 | 23.3 | 23.39 | 22.89 | 225180 |
| 1734565200 | 22.96 | -0.96 | -4.01 | 23.83 | 24.02 | 22.73 | 289750 |
| 1734478800 | 23.92 | -0.35 | -1.44 | 24.195 | 24.32 | 23.77 | 238452 |
| 1734392400 | 24.27 | 0.65 | 2.75 | 23.65 | 24.28 | 23.65 | 235524 |
| 1734133200 | 23.62 | -0.13 | -0.55 | 23.76 | 23.85 | 23.55 | 125523 |
| 1734046800 | 23.75 | -0.24 | -1.00 | 23.995 | 24.03 | 23.68 | 161320 |
| 1733960400 | 23.99 | 0.04 | 0.17 | 24.23 | 24.23 | 23.84 | 314742 |
| 1733874000 | 23.95 | 0.29 | 1.23 | 23.72 | 24.31 | 23.615 | 304534 |
| 1733787600 | 23.66 | 0.48 | 2.07 | 23.27 | 23.775 | 23.27 | 222416 |
| 1733528400 | 23.18 | -0.25 | -1.07 | 23.57 | 23.595 | 23.15 | 190248 |
| 1733442000 | 23.43 | -0.31 | -1.31 | 23.6 | 23.67 | 23.42 | 137669 |
| 1733355600 | 23.74 | 0.34 | 1.45 | 23.55 | 23.7897 | 23.5 | 150650 |
| 1733269200 | 23.4 | -0.37 | -1.56 | 23.78 | 23.78 | 23.36 | 184096 |
| 1733182800 | 23.77 | 0.07 | 0.30 | 23.83 | 24.035 | 23.71 | 261155 |
| 1732917840 | 23.7 | 0.06 | 0.25 | 23.735 | 23.81 | 23.67 | 188164 |
| 1732750800 | 23.64 | 0.09 | 0.38 | 24 | 24 | 23.53 | 288414 |
| 1732664400 | 23.55 | 0.02 | 0.08 | 23.34 | 23.72 | 23.25 | 172559 |
| 1732578000 | 23.53 | 0.09 | 0.38 | 23.56 | 23.94 | 23.53 | 187729 |
| 1732318800 | 23.44 | 0.42 | 1.82 | 23.15 | 23.45 | 23.1 | 279727 |
| 1732232400 | 23.02 | 0.06 | 0.26 | 22.965 | 23.22 | 22.9124 | 215941 |
| 1732146000 | 22.96 | -0.01 | -0.04 | 23.02 | 23.02 | 22.7 | 123815 |
| 1732059600 | 22.97 | 0.14 | 0.61 | 22.645 | 23.095 | 22.61 | 117195 |
| 1731973200 | 22.83 | -0.12 | -0.52 | 22.89 | 23.0939 | 22.81 | 114553 |
| 1731714000 | 22.95 | 0.16 | 0.70 | 22.91 | 23.04 | 22.7 | 159497 |
| 1731627600 | 22.79 | -0.36 | -1.56 | 23.1653 | 23.26 | 22.755 | 220387 |
| 1731541200 | 23.15 | -0.12 | -0.52 | 23.2391 | 23.44 | 23.09 | 247259 |
| 1731454800 | 23.27 | 0.19 | 0.82 | 22.99 | 23.54 | 22.99 | 267391 |
| 1731368400 | 23.08 | 0.38 | 1.67 | 22.85 | 23.22 | 22.85 | 293538 |
| 1731109200 | 22.7 | 0.44 | 1.98 | 22.25 | 22.82 | 22.235 | 193302 |
| 1731022800 | 22.26 | -0.51 | -2.24 | 22.64 | 22.97 | 22.22 | 168744 |
| 1730936400 | 22.77 | 1.49 | 7.00 | 22.37 | 22.81 | 22.1618 | 368336 |
| 1730850000 | 21.28 | 0.25 | 1.19 | 20.9694 | 21.32 | 20.9694 | 146942 |
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
