XNYS
Datos históricos de KNOT Offshore Partners LP
KNOT Offshore Partners LP · KNOP
$10.29
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:17 UTC
- Variación en el periodo
- +25.03%
- Máximo
- US$11.78
- 22 de mayo de 2026
- Mínimo
- US$8.00
- 13 de octubre de 2025
- Volumen medio diario
- 0.1 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 | 10.37 | 10.37 | 10.19 | 10.29 | −0.87% | 25,460 |
| 8 oct 2026 | 10.39 | 10.54 | 10.25 | 10.38 | +0.39% | 21,503.527 |
| 7 oct 2026 | 10.28 | 10.40 | 10.20 | 10.34 | +0.88% | 37,367.476 |
| 6 oct 2026 | 10.35 | 10.56 | 10.22 | 10.25 | −1.35% | 67,363.154 |
| 5 oct 2026 | 10.61 | 10.66 | 10.24 | 10.39 | −1.89% | 41,866.446 |
| 2 oct 2026 | 10.50 | 10.64 | 10.38 | 10.59 | +1.15% | 20,649.953 |
| 1 oct 2026 | 10.40 | 10.60 | 10.22 | 10.47 | +1.36% | 72,243.492 |
| 30 sep 2026 | 10.53 | 10.53 | 10.30 | 10.33 | −1.62% | 26,973.25 |
| 29 sep 2026 | 10.50 | 10.54 | 10.36 | 10.50 | +0.10% | 28,924.353 |
| 28 sep 2026 | 10.61 | 10.65 | 10.39 | 10.49 | −0.66% | 47,071.001 |
| 25 sep 2026 | 10.61 | 10.64 | 10.17 | 10.56 | −1.22% | 87,037.47 |
| 24 sep 2026 | 10.80 | 10.80 | 10.60 | 10.69 | −0.93% | 30,014.776 |
| 23 sep 2026 | 11.05 | 11.05 | 10.76 | 10.79 | −1.37% | 18,435.896 |
| 22 sep 2026 | 11.04 | 11.09 | 10.84 | 10.94 | −2.15% | 33,532.278 |
| 21 sep 2026 | 11.26 | 11.28 | 11.07 | 11.18 | −1.06% | 41,396.122 |
| 18 sep 2026 | 11.26 | 11.38 | 11.19 | 11.30 | +0.44% | 34,847.946 |
| 17 sep 2026 | 11.10 | 11.28 | 11.09 | 11.25 | +1.35% | 23,051.858 |
| 16 sep 2026 | 11.14 | 11.29 | 11.04 | 11.10 | −1.33% | 25,875.548 |
| 15 sep 2026 | 11.25 | 11.37 | 11.07 | 11.25 | −0.27% | 25,195.922 |
| 14 sep 2026 | 11.22 | 11.35 | 11.00 | 11.28 | +0.45% | 45,262.031 |
| 11 sep 2026 | 11.26 | 11.39 | 11.10 | 11.23 | −0.80% | 35,153.929 |
| 10 sep 2026 | 11.48 | 11.48 | 11.29 | 11.32 | −1.39% | 14,443.558 |
| 9 sep 2026 | 11.54 | 11.65 | 11.18 | 11.48 | −0.52% | 34,187.091 |
| 8 sep 2026 | 11.39 | 11.76 | 11.14 | 11.54 | +1.32% | 92,169.832 |
| 4 sep 2026 | 10.50 | 11.51 | 10.50 | 11.39 | +1.42% | 72,349.558 |
| 3 sep 2026 | 11.31 | 11.34 | 11.14 | 11.23 | −0.53% | 39,004.219 |
| 2 sep 2026 | 10.96 | 11.40 | 10.84 | 11.29 | +2.92% | 90,062.338 |
| 1 sep 2026 | 10.81 | 11.06 | 10.80 | 10.97 | +1.57% | 55,944.264 |
| 31 ago 2026 | 11.03 | 11.03 | 10.66 | 10.80 | −0.92% | 39,340.397 |
| 28 ago 2026 | 10.65 | 11.00 | 10.61 | 10.90 | +2.83% | 61,504.898 |
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.