USD
Datos históricos de USA Compression Partners, LP
USA Compression Partners, LP · USAC
$25.97
▲ +0.02 (+0.08%)
Última operación · 12/10/2026, 0:35:43 UTC
- Variación en el periodo
- +13.67%
- Máximo
- US$30.55
- 19 de mayo de 2026
- Mínimo
- US$21.85
- 31 de octubre de 2025
- Volumen medio diario
- 0.26 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 | 25.17 | 26.00 | 25.17 | 25.95 | +2.25% | 80,981.748 |
| 8 oct 2026 | 25.25 | 25.39 | 25.03 | 25.38 | −0.55% | 250,353.517 |
| 7 oct 2026 | 25.72 | 26.10 | 25.30 | 25.52 | −1.24% | 170,391.198 |
| 6 oct 2026 | 25.58 | 25.95 | 25.38 | 25.84 | +1.77% | 78,045.69 |
| 5 oct 2026 | 25.68 | 25.95 | 25.33 | 25.39 | −0.12% | 64,396.979 |
| 2 oct 2026 | 25.35 | 25.50 | 25.21 | 25.42 | +0.59% | 119,915.533 |
| 1 oct 2026 | 24.75 | 25.27 | 24.72 | 25.27 | +1.61% | 933,529.294 |
| 30 sep 2026 | 25.15 | 25.16 | 24.76 | 24.87 | −0.56% | 208,436.165 |
| 29 sep 2026 | 25.34 | 25.35 | 24.82 | 25.01 | −1.26% | 352,433.379 |
| 28 sep 2026 | 25.73 | 25.73 | 25.14 | 25.33 | −0.82% | 309,873.584 |
| 25 sep 2026 | 25.58 | 25.65 | 25.25 | 25.54 | +0.04% | 323,513.454 |
| 24 sep 2026 | 25.74 | 26.24 | 25.18 | 25.53 | −1.16% | 349,085.159 |
| 23 sep 2026 | 25.61 | 25.88 | 25.35 | 25.83 | +1.10% | 247,469.736 |
| 22 sep 2026 | 26.16 | 26.28 | 25.43 | 25.55 | −2.41% | 293,825.23 |
| 21 sep 2026 | 26.80 | 26.80 | 25.83 | 26.18 | −2.57% | 389,169.075 |
| 18 sep 2026 | 26.46 | 26.98 | 26.22 | 26.87 | +2.67% | 3.09 M |
| 17 sep 2026 | 26.12 | 26.52 | 26.07 | 26.17 | +0.11% | 473,730.608 |
| 16 sep 2026 | 26.17 | 26.61 | 26.00 | 26.14 | −0.76% | 351,695.528 |
| 15 sep 2026 | 26.56 | 27.00 | 26.12 | 26.34 | −1.31% | 440,248.142 |
| 14 sep 2026 | 27.70 | 27.70 | 26.55 | 26.69 | −3.44% | 501,005.712 |
| 11 sep 2026 | 27.72 | 27.93 | 27.58 | 27.64 | −0.47% | 525,209.823 |
| 10 sep 2026 | 27.75 | 27.90 | 27.42 | 27.77 | +0.33% | 581,955.025 |
| 9 sep 2026 | 27.85 | 27.87 | 27.62 | 27.68 | +0.73% | 394,500.683 |
| 8 sep 2026 | 27.49 | 27.78 | 27.24 | 27.48 | +0.77% | 224,512.605 |
| 4 sep 2026 | 27.24 | 27.46 | 27.10 | 27.27 | −1.05% | 173,777.09 |
| 3 sep 2026 | 27.55 | 27.62 | 27.21 | 27.56 | +0.33% | 227,911.292 |
| 2 sep 2026 | 27.20 | 27.60 | 26.96 | 27.47 | +0.99% | 369,650.545 |
| 1 sep 2026 | 27.12 | 27.27 | 26.81 | 27.20 | +0.52% | 475,674.551 |
| 31 ago 2026 | 27.07 | 27.14 | 26.83 | 27.06 | +0.48% | 217,902.542 |
| 28 ago 2026 | 26.55 | 26.99 | 26.55 | 26.93 | +0.67% | 89,850.558 |
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.