Italia markets close in 58 minutes

Compass Diversified (CODI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,55-0,11 (-0,49%)
In data: 10:23AM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202422,6822,8022,4422,5522,5510.036
04 giu 202422,5322,7222,4622,6622,66121.700
03 giu 202422,9122,9122,5722,7622,76107.200
31 mag 202422,6023,0022,6022,7622,76150.400
30 mag 202422,2422,6822,1022,5822,58170.800
29 mag 202422,0722,1821,8221,8421,84274.600
28 mag 202422,2722,5922,2122,4022,40239.600
24 mag 202421,9422,1321,6522,0922,09115.900
23 mag 202422,2322,2621,6521,8421,84196.000
22 mag 202422,3122,4422,1322,2322,23121.200
21 mag 202422,2322,4322,1722,4322,43100.500
20 mag 202422,2222,6522,2222,2922,29204.800
17 mag 202422,2222,4522,1222,2922,29148.000
16 mag 202422,0822,1921,9622,1322,13155.000
15 mag 202422,4522,4521,9622,0922,09138.300
14 mag 202422,2422,3922,2122,2722,27171.300
13 mag 202422,0622,3121,8821,9421,94110.700
10 mag 202422,0022,0921,7921,9621,96156.900
09 mag 202422,0822,1421,9121,9721,97223.500
08 mag 202422,0222,1621,8822,0822,08118.500
07 mag 202422,1922,4422,1122,1322,13129.200
06 mag 202421,8022,1221,7522,0922,09155.600
03 mag 202421,7321,9121,2921,6821,68210.200
02 mag 202422,2022,4520,5421,3321,33491.200
01 mag 202422,1922,6022,1622,5722,57367.500
30 apr 202422,3622,3921,9721,9721,97151.600
29 apr 202422,6022,7622,4122,5322,53167.700
26 apr 202422,3822,9222,3822,6222,62233.200
25 apr 202422,9622,9822,3022,3322,33270.000
24 apr 202423,0123,2723,0023,2223,22133.700
23 apr 202423,0223,5023,0223,2123,21120.000
22 apr 202422,8723,0422,7322,9522,95131.700
19 apr 202422,4022,8122,4022,8122,81277.400
18 apr 202422,1822,5122,1822,3322,33188.200
17 apr 202422,3522,4822,0622,1422,14137.500
17 apr 20240.25 Dividendo
16 apr 202422,7822,8222,3922,3922,14173.700
15 apr 202423,5723,6922,8422,8922,63128.500
12 apr 202423,6423,8223,3623,4723,21186.700
11 apr 202423,7923,8623,2623,8123,54187.400
10 apr 202423,3923,7223,1723,6823,42429.100
09 apr 202424,0024,1523,7224,0023,73159.500
08 apr 202423,8624,0223,7723,9823,71193.700
05 apr 202423,5523,9123,5123,6923,43190.100
04 apr 202424,0624,1123,6223,6723,41257.100
03 apr 202423,5423,8723,5423,7723,50127.500
02 apr 202423,4923,6823,4423,6523,39170.200
01 apr 202424,0024,0123,7123,7523,48142.500
28 mar 202424,0024,2023,9024,0723,80279.100
27 mar 202423,3724,0423,3724,0423,77138.100
26 mar 202423,7023,7923,4523,4923,23140.400
25 mar 202423,8824,0123,5323,5923,33138.800
22 mar 202424,1324,1723,8823,8823,61148.100
21 mar 202423,9324,2323,8024,1923,92252.800
20 mar 202423,6624,0223,5323,9423,67165.000
19 mar 202423,2623,7023,2623,6623,40133.200
18 mar 202423,5023,6123,2723,2923,03167.500
15 mar 202423,1923,5623,0823,5623,30481.500
14 mar 202423,5523,5523,1223,3423,08183.700
13 mar 202423,8324,0423,4723,5323,27179.500
12 mar 202424,1024,2023,8623,9123,64170.800
11 mar 202424,4424,4624,1124,1523,88183.900
08 mar 202424,4825,0724,4824,5624,29313.800
07 mar 202424,4524,4724,0724,4024,13354.900
06 mar 202423,5223,8323,4023,7623,49318.800
05 mar 202423,0523,4523,0123,4023,14234.600
04 mar 202423,0723,3722,9623,1822,92140.900
01 mar 202422,9423,1422,6523,0922,83208.100
29 feb 202422,9623,0122,5623,0022,74409.800
28 feb 202422,5422,8022,4222,5622,31135.300
27 feb 202422,6322,7522,5522,6922,44146.200
26 feb 202422,5422,8022,3822,5422,29135.300
23 feb 202422,5022,9322,3822,6322,38116.100
22 feb 202422,5922,7822,3822,5022,25224.300
21 feb 202422,6322,7822,4922,6622,41128.300
20 feb 202422,6623,0022,6322,7722,52142.600
16 feb 202423,0023,2322,9023,0222,76200.600
15 feb 202422,4423,2322,4423,2022,94204.600
14 feb 202422,2122,4221,9422,2822,03171.700
13 feb 202422,3722,6121,7921,9821,73285.200
12 feb 202422,4822,9822,4822,9222,66225.800
09 feb 202422,0222,5321,9522,5022,25174.200
08 feb 202421,6022,2121,4522,0121,76536.000
07 feb 202421,7621,7621,4021,5921,35134.400
06 feb 202421,7521,9921,6021,6521,41177.600
05 feb 202421,9721,9721,5321,7621,52118.300
02 feb 202422,2722,5422,1222,2522,00139.700
01 feb 202422,2622,3721,8322,3122,06129.000
31 gen 202422,5322,6622,0522,0921,84211.600
30 gen 202422,8522,9722,5822,6022,35127.800
29 gen 202423,2023,2722,7022,9922,73144.400
26 gen 202423,0423,2522,7422,8422,58207.000
25 gen 202422,3523,1722,1923,0122,75590.400
24 gen 202422,6922,6921,7922,0521,80293.300
23 gen 202422,5222,6922,3422,4922,24172.600
22 gen 202421,7622,4121,7622,3822,13284.000
19 gen 202421,6321,6321,1521,5721,33167.000
18 gen 202421,4221,5321,2821,4521,21218.600
17 gen 202420,9821,3720,8721,3421,10252.900
17 gen 20240.25 Dividendo
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...