XNYS
Datos históricos de CrossAmerica Partners LP
CrossAmerica Partners LP · CAPL
$21.40
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:22:38 UTC
- Variación en el periodo
- +7.38%
- Máximo
- US$24.63
- 17 de agosto de 2026
- Mínimo
- US$19.77
- 14 de octubre de 2025
- Volumen medio diario
- 0.04 M
Del 13 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 | 21.62 | 21.64 | 21.25 | 21.40 | −0.83% | 34,590.39 |
| 8 oct 2026 | 21.68 | 21.73 | 21.45 | 21.58 | +0.19% | 15,207.527 |
| 7 oct 2026 | 21.53 | 21.83 | 21.30 | 21.54 | −0.60% | 27,250.586 |
| 6 oct 2026 | 21.74 | 21.74 | 21.35 | 21.67 | −0.05% | 44,705.326 |
| 5 oct 2026 | 21.83 | 21.83 | 21.53 | 21.68 | −0.46% | 27,268.449 |
| 2 oct 2026 | 21.50 | 21.87 | 21.20 | 21.78 | +1.21% | 38,976.976 |
| 1 oct 2026 | 21.35 | 21.76 | 21.35 | 21.52 | +0.75% | 59,105.434 |
| 30 sep 2026 | 21.47 | 21.52 | 21.25 | 21.36 | +0.19% | 21,738.597 |
| 29 sep 2026 | 21.48 | 21.61 | 21.26 | 21.32 | −1.25% | 36,055.872 |
| 28 sep 2026 | 21.50 | 21.67 | 21.44 | 21.59 | +0.51% | 12,699.298 |
| 25 sep 2026 | 21.52 | 21.67 | 21.30 | 21.48 | −0.60% | 21,292.228 |
| 24 sep 2026 | 22.06 | 22.15 | 21.36 | 21.61 | −1.46% | 48,222.546 |
| 23 sep 2026 | 22.09 | 22.22 | 21.80 | 21.93 | −0.09% | 20,198.522 |
| 22 sep 2026 | 22.09 | 22.40 | 21.80 | 21.95 | −0.41% | 11,463.86 |
| 21 sep 2026 | 21.81 | 22.45 | 21.74 | 22.04 | +0.46% | 31,694.188 |
| 18 sep 2026 | 22.60 | 22.62 | 21.94 | 21.94 | −2.18% | 35,688.752 |
| 17 sep 2026 | 22.29 | 22.75 | 22.20 | 22.43 | +0.90% | 14,255.448 |
| 16 sep 2026 | 22.34 | 23.19 | 22.10 | 22.23 | −0.27% | 32,029.991 |
| 15 sep 2026 | 22.28 | 22.68 | 22.24 | 22.29 | −1.02% | 22,688.297 |
| 14 sep 2026 | 22.75 | 22.95 | 22.42 | 22.52 | −1.23% | 29,055.49 |
| 11 sep 2026 | 22.80 | 23.29 | 22.54 | 22.80 | −0.44% | 36,853.088 |
| 10 sep 2026 | 23.12 | 23.18 | 22.76 | 22.90 | −1.29% | 15,295.61 |
| 9 sep 2026 | 23.17 | 23.43 | 23.08 | 23.20 | +0.87% | 11,810.363 |
| 8 sep 2026 | 22.83 | 23.38 | 22.76 | 23.00 | +0.66% | 26,456.734 |
| 4 sep 2026 | 22.98 | 22.98 | 22.52 | 22.85 | −0.26% | 54,604.826 |
| 3 sep 2026 | 22.96 | 23.16 | 22.85 | 22.91 | −0.56% | 22,241.273 |
| 2 sep 2026 | 23.11 | 23.37 | 23.00 | 23.04 | −0.95% | 5,596.842 |
| 1 sep 2026 | 23.25 | 23.42 | 23.10 | 23.26 | +0.39% | 14,944.032 |
| 31 ago 2026 | 23.07 | 23.43 | 22.75 | 23.17 | +0.35% | 34,402.549 |
| 28 ago 2026 | 23.13 | 23.47 | 23.02 | 23.09 | −0.73% | 28,804.845 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.