U.S. markets closed

USA Compression Partners, LP (USAC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.07-0.11 (-0.44%)
Al cierre: 04:00PM EDT
25.00 -0.07 (-0.28%)
Fuera de horario: 04:43PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202425.2625.4724.9425.0725.07241,200
08 may 202424.9025.3424.6825.1825.18609,300
07 may 202424.2125.1724.2124.9424.94481,500
06 may 202424.3824.5924.0624.2024.20453,400
03 may 202424.6324.7724.3224.3524.35302,100
02 may 202424.1824.8124.1824.5224.52240,200
01 may 202424.3324.4223.8424.0224.02228,900
30 abr 202424.5324.6524.1324.2324.23138,800
29 abr 202424.6024.8524.5124.7024.70122,500
26 abr 202424.7624.9824.5724.6424.64243,900
25 abr 202424.6525.1124.5924.8524.85219,000
24 abr 202424.6725.0724.5524.7524.75157,500
23 abr 202424.6025.0024.5524.9424.94201,600
22 abr 202424.7824.9824.5524.8024.80303,000
19 abr 202424.5125.1724.5124.7824.78316,500
19 abr 20240.525 Dividendo
18 abr 202425.1825.5025.0225.1524.63324,300
17 abr 202425.1125.5024.8624.9724.45317,700
16 abr 202425.1025.4324.5625.0024.48930,700
15 abr 202425.6925.9425.0325.0824.56207,900
12 abr 202426.0526.2425.3725.4924.96318,200
11 abr 202425.9526.1824.9225.9425.40314,800
10 abr 202426.2026.4425.8725.9125.37170,500
09 abr 202426.4326.6526.1626.2025.65182,700
08 abr 202426.5026.9626.3826.4425.89216,800
05 abr 202427.8027.8026.4226.4825.93431,000
04 abr 202428.3328.4727.8127.8827.30213,500
03 abr 202427.9928.3527.9228.2427.65277,500
02 abr 202426.9628.0026.9627.8827.30172,900
01 abr 202426.6727.4726.5926.9626.40173,700
28 mar 202426.6126.9526.3626.6726.11305,500
27 mar 202427.4027.4326.4826.6626.10123,500
26 mar 202427.4427.4427.1027.2426.67134,900
25 mar 202427.4227.7527.1527.2226.6598,900
22 mar 202428.0028.0027.3427.3926.82123,100
21 mar 202428.1828.3027.8528.0127.4392,600
20 mar 202427.6828.3827.6028.1727.58356,100
19 mar 202427.5227.9727.5227.6827.10199,700
18 mar 202427.5827.8027.2927.4326.86256,500
15 mar 202427.1427.9827.1427.5526.971,544,000
14 mar 202427.5827.6727.0227.2626.69332,900
13 mar 202427.4628.0027.3427.4826.91262,400
12 mar 202427.4127.6627.1627.2926.72272,700
11 mar 202426.6027.4426.4027.4126.84382,000
08 mar 202426.8526.9326.3326.8226.26340,500
07 mar 202426.8526.8926.3526.5926.03296,200
06 mar 202425.9926.9425.9226.8726.31291,700
05 mar 202425.4026.0025.3125.8225.28123,800
04 mar 202424.9525.5024.9125.4324.90162,000
01 mar 202425.2125.3624.8225.0424.52158,100
29 feb 202424.5524.9824.5524.9724.45212,000
28 feb 202424.3924.8824.3524.5624.05219,200
27 feb 202424.3024.7124.1424.4523.94234,400
26 feb 202424.2924.5224.1124.4023.89123,400
23 feb 202424.3024.5624.0724.5023.99140,200
22 feb 202424.8824.8824.2424.3423.83140,500
21 feb 202424.2624.8924.2624.4723.96318,100
20 feb 202423.5224.4823.5224.4823.97384,500
16 feb 202423.9424.6623.9424.1323.63233,700
15 feb 202423.0024.3422.7824.1523.65239,000
14 feb 202423.2023.3822.5322.7422.27251,400
13 feb 202423.8024.4222.7622.9722.49812,700
12 feb 202424.2024.4923.8223.8923.39317,300
09 feb 202424.6824.6924.0124.1623.66199,200
08 feb 202424.1524.5024.0024.5023.995,175,400
07 feb 202424.9425.0524.3424.4123.90363,800
06 feb 202425.0425.3224.7824.8424.32659,000
05 feb 202425.2225.4025.0025.0224.50325,800
02 feb 202425.5425.8225.2325.3324.80716,700
01 feb 202424.8225.6724.8025.6125.08467,500
31 ene 202425.8126.0924.8224.9524.43566,700
30 ene 202426.0226.3025.6025.6625.12265,800
29 ene 202426.2326.3525.5026.0925.55534,300
26 ene 202426.3026.7425.9926.1925.64387,700
25 ene 202426.2726.6525.8426.3025.75612,500
24 ene 202425.8826.9325.6226.0125.471,055,700
23 ene 202425.8826.2425.5725.6825.14488,400
22 ene 202424.6525.9524.4625.9225.38573,400
19 ene 202424.4424.8324.2024.7224.20278,200
19 ene 20240.525 Dividendo
18 ene 202424.7625.2424.5125.1624.12467,000
17 ene 202424.1224.9324.0024.9323.90378,300
16 ene 202424.3025.0924.1224.5423.53480,500
12 ene 202424.0724.3323.4123.9122.92375,800
11 ene 202424.0624.3123.6923.7922.81924,100
10 ene 202424.6024.7424.0124.0323.04148,500
09 ene 202424.5624.7024.3324.5923.57203,500
08 ene 202424.5024.8924.2224.5623.55104,400
05 ene 202424.6025.1224.5324.5723.56172,400
04 ene 202424.3724.6124.2224.4323.42267,800
03 ene 202423.7824.6223.7824.2523.25113,700
02 ene 202422.9624.2422.9624.2223.22356,800
29 dic 202324.3024.3322.7822.8321.89305,800
28 dic 202323.6024.6923.6024.0123.022,173,600
27 dic 202323.6024.4423.6023.8722.88123,800
26 dic 202324.0024.6123.7423.7422.76471,600
22 dic 202324.5225.0924.0024.0923.09424,400
21 dic 202325.2026.2424.5424.7623.741,316,100
20 dic 202324.7125.4524.7124.8723.841,244,400
19 dic 202324.3924.7124.1424.7023.68240,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...