USA Compression Partners LP (USAC)

USAC
🏛️ Estados Unidos →
24.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:37 24.10 24.10 24.10 24.10 2.6K
09:44 24.04 24.04 24.04 24.04 0.3K
09:49 24.10 24.10 24.10 24.10 0.2K
09:54 24.08 24.17 24.08 24.17 0.6K
09:56 24.24 24.24 24.24 24.24 2.6K
10:09 24.25 24.25 24.25 24.25 0.4K
10:13 24.25 24.25 24.25 24.25 0.5K
10:25 24.16 24.16 24.16 24.16 0.4K
10:28 24.16 24.16 24.16 24.16 1.8K
10:33 24.23 24.23 24.23 24.23 1.4K
10:36 24.14 24.14 24.14 24.14 0.1K
10:39 24.14 24.14 24.14 24.14 0.2K
10:40 24.15 24.15 24.15 24.15 1.0K
10:46 24.17 24.17 24.17 24.17 0.7K
10:47 24.10 24.10 24.10 24.10 0.7K
10:48 24.10 24.10 24.10 24.10 4.1K
10:50 24.16 24.16 24.16 24.16 0.2K
10:53 24.10 24.10 24.10 24.10 0.3K
10:56 24.08 24.10 24.08 24.10 0.9K
10:58 24.10 24.10 24.10 24.10 1.3K
11:07 24.09 24.09 24.09 24.09 1.8K
11:08 24.09 24.11 24.09 24.11 4.2K
11:09 24.14 24.14 24.14 24.14 2.1K
11:11 24.14 24.14 24.14 24.14 0.1K
11:15 24.11 24.14 24.11 24.14 0.5K
11:16 24.12 24.14 24.12 24.14 1.1K
11:18 24.11 24.11 24.11 24.11 0.7K
11:19 24.11 24.11 24.11 24.11 0.8K
11:27 24.10 24.14 24.10 24.10 3.4K
11:29 24.10 24.10 24.10 24.10 3.3K
11:38 24.10 24.10 24.10 24.10 0.2K
11:40 24.11 24.11 24.11 24.11 0.6K
11:43 24.11 24.11 24.11 24.11 1.4K
11:45 24.12 24.12 24.12 24.12 0.5K
11:48 24.14 24.14 24.11 24.11 1.4K
11:49 24.14 24.14 24.11 24.11 3.3K
11:55 24.09 24.11 24.09 24.11 0.4K
11:58 24.09 24.09 24.09 24.09 1.0K
12:11 24.12 24.12 24.12 24.12 0.7K
12:13 24.12 24.12 24.12 24.12 1.1K
12:20 24.13 24.15 24.13 24.15 0.9K
12:22 24.12 24.12 24.12 24.12 0.4K
12:28 24.14 24.14 24.13 24.13 1.9K
12:39 24.14 24.14 24.14 24.14 0.9K
12:51 24.16 24.16 24.16 24.16 0.1K
12:56 24.16 24.16 24.16 24.16 0.3K
12:57 24.16 24.16 24.16 24.16 0.4K
13:02 24.22 24.22 24.22 24.22 0.2K
13:08 24.22 24.22 24.22 24.22 0.3K
13:11 24.30 24.30 24.22 24.22 1.0K
13:12 24.30 24.30 24.30 24.30 0.6K
13:19 24.17 24.17 24.17 24.17 1.8K
13:26 24.12 24.12 24.12 24.12 0.7K
13:38 24.16 24.16 24.16 24.16 2.1K
14:03 24.09 24.13 24.09 24.13 0.8K
14:06 24.09 24.09 24.09 24.09 1.7K
14:19 24.12 24.12 24.12 24.12 0.3K
14:21 24.12 24.12 24.12 24.12 0.1K
14:25 24.12 24.12 24.12 24.12 0.2K
14:28 24.12 24.12 24.12 24.12 0.3K
14:30 24.12 24.12 24.12 24.12 0.1K
14:31 24.12 24.12 24.12 24.12 0.6K
14:32 24.12 24.12 24.12 24.12 1.5K
14:33 24.13 24.13 24.13 24.13 0.2K
14:34 24.13 24.14 24.11 24.14 2.3K
14:42 24.13 24.13 24.13 24.13 0.6K
14:47 24.14 24.14 24.14 24.14 0.9K
14:58 24.12 24.12 24.12 24.12 2.2K
15:07 24.06 24.06 24.06 24.06 0.3K
15:10 24.11 24.11 24.11 24.11 0.2K
15:12 24.11 24.11 24.11 24.11 0.3K
15:20 24.09 24.09 24.09 24.09 0.9K
15:23 24.11 24.13 24.11 24.13 4.0K
15:24 24.12 24.12 24.12 24.12 1.1K
15:28 24.13 24.14 24.13 24.14 0.5K
15:29 24.13 24.13 24.13 24.13 2.3K
15:32 24.13 24.13 24.13 24.13 0.1K
15:33 24.13 24.13 24.13 24.13 1.1K
15:39 24.12 24.13 24.12 24.13 0.3K
15:40 24.13 24.13 24.13 24.13 1.9K
15:51 24.15 24.15 24.14 24.15 1.8K
15:52 24.14 24.14 24.14 24.14 0.1K
15:53 24.14 24.14 24.14 24.14 0.3K
15:54 24.14 24.21 24.14 24.21 2.8K
15:55 24.21 24.21 24.21 24.21 0.9K
15:57 24.23 24.23 24.23 24.23 0.8K
15:58 24.24 24.24 24.19 24.19 4.2K
15:59 24.20 24.22 24.18 24.22 14.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 24.12 24.14 23.81 24.00 0.2M
2025-09-29 24.28 24.20 23.85 24.14 0.1M
2025-09-26 24.02 24.30 24.02 24.22 0.1M
2025-09-25 23.85 24.07 23.64 24.03 0.1M
2025-09-24 23.59 23.85 23.47 23.76 0.2M
2025-09-23 23.14 23.46 22.99 23.26 0.2M
2025-09-22 23.36 23.53 22.78 22.80 0.3M
2025-09-19 24.35 24.48 23.24 23.44 1.6M
2025-09-18 24.38 24.67 24.29 24.31 0.4M
2025-09-17 24.08 24.68 24.08 24.44 0.4M
2025-09-16 23.91 24.39 23.91 24.27 0.3M
2025-09-15 24.05 24.52 24.00 24.00 0.5M
2025-09-12 23.81 24.49 23.67 24.13 0.6M
2025-09-11 23.15 23.81 23.15 23.81 0.3M
2025-09-10 23.41 23.78 23.01 23.14 0.3M
2025-09-09 23.10 23.80 23.03 23.25 0.2M
2025-09-08 23.49 23.89 22.96 23.12 0.2M
2025-09-05 23.90 23.95 23.35 23.46 0.2M
2025-09-04 23.73 24.05 23.66 23.79 0.2M
2025-09-03 23.90 24.00 23.67 23.73 0.2M
2025-09-02 24.10 24.16 23.86 23.88 0.1M
2025-08-29 23.91 24.30 23.91 24.06 0.3M
2025-08-28 23.88 24.16 23.85 24.15 0.1M
2025-08-27 23.80 24.15 23.80 24.04 0.1M
2025-08-26 24.06 24.20 23.65 23.96 0.1M
2025-08-25 24.47 24.47 24.00 24.06 0.1M
2025-08-22 24.43 24.61 24.13 24.40 0.1M
2025-08-21 24.33 24.45 24.12 24.27 0.1M
2025-08-20 24.14 24.40 24.14 24.23 0.1M
2025-08-19 24.30 24.44 24.09 24.24 0.1M
2025-08-18 24.20 24.40 23.96 24.27 0.1M
2025-08-15 24.30 24.50 24.20 24.22 0.1M
2025-08-14 24.58 24.58 24.00 24.33 0.1M
2025-08-13 24.45 24.58 24.09 24.58 0.1M
2025-08-12 23.99 24.44 23.82 24.36 0.2M
2025-08-11 24.03 24.11 23.67 23.69 0.2M
2025-08-08 23.72 24.35 23.57 24.35 0.3M
2025-08-07 24.10 24.38 23.40 23.49 0.2M
2025-08-06 23.49 24.13 23.49 23.84 0.2M
2025-08-05 23.55 23.73 23.23 23.38 0.1M
2025-08-04 23.09 23.38 22.88 23.38 0.2M
2025-08-01 23.84 23.84 22.98 23.18 0.2M
2025-07-31 24.07 24.14 23.72 23.85 0.1M
2025-07-30 24.15 24.20 23.80 24.07 0.1M
2025-07-29 23.93 24.19 23.75 24.17 0.2M
2025-07-28 24.09 24.26 23.93 23.97 0.2M
2025-07-25 24.78 24.97 24.31 24.56 0.4M
2025-07-24 24.58 24.97 24.50 24.83 0.1M
2025-07-23 24.37 24.65 24.25 24.56 0.1M
2025-07-22 24.00 24.28 24.00 24.17 0.1M
2025-07-21 24.38 24.49 23.92 23.99 0.1M
2025-07-18 24.45 24.45 24.03 24.24 0.1M
2025-07-17 24.04 24.19 23.91 24.16 0.1M
2025-07-16 24.45 24.64 24.00 24.12 0.1M
2025-07-15 24.58 24.98 24.37 24.42 0.1M
2025-07-14 25.26 26.52 24.56 24.72 0.5M
2025-07-11 24.60 24.87 24.45 24.69 0.1M
2025-07-10 24.55 24.68 24.40 24.59 0.1M
2025-07-09 24.61 24.89 24.50 24.64 0.1M
2025-07-08 24.67 25.08 24.42 24.78 0.1M
2025-07-07 24.99 25.10 24.15 24.50 0.1M
2025-07-03 25.01 25.02 24.67 24.95 0.1M
2025-07-02 24.33 25.12 24.33 24.93 0.1M
2025-07-01 24.48 24.48 23.90 24.42 0.2M
2025-06-30 24.31 24.68 24.12 24.31 0.2M
2025-06-27 24.50 24.83 24.27 24.40 0.2M
2025-06-26 24.20 24.53 23.91 24.48 0.2M
2025-06-25 24.60 24.97 23.95 24.04 0.2M
2025-06-24 24.47 25.00 24.47 24.58 0.1M
2025-06-23 25.00 25.49 24.44 24.65 0.2M
2025-06-20 25.33 25.53 24.84 24.91 1.6M
2025-06-18 25.14 25.29 24.76 25.29 0.5M
2025-06-17 24.90 25.44 24.71 25.07 0.4M
2025-06-16 25.18 25.37 24.79 24.95 0.3M
2025-06-13 25.27 25.49 24.94 25.23 0.2M
2025-06-12 25.07 25.40 24.89 25.27 0.2M
2025-06-11 25.51 25.59 25.08 25.21 0.4M
2025-06-10 25.71 25.96 25.32 25.33 0.1M
2025-06-09 25.99 26.03 25.42 25.67 0.2M
2025-06-06 25.85 26.17 25.82 25.97 0.1M
2025-06-05 26.11 26.11 25.33 25.69 0.2M
2025-06-04 26.33 26.50 25.89 25.95 0.2M
2025-06-03 25.40 26.44 25.29 26.31 0.3M
2025-06-02 25.78 25.78 24.88 25.24 0.7M
2025-05-30 25.29 25.77 25.19 25.20 1.4M
2025-05-29 25.71 26.10 25.34 25.41 0.2M
2025-05-28 25.94 26.10 25.50 25.76 0.2M
2025-05-27 25.31 25.82 25.05 25.75 0.2M
2025-05-23 24.70 25.24 24.70 25.01 0.2M
2025-05-22 24.69 24.87 24.17 24.70 0.2M
2025-05-21 24.75 25.06 24.58 24.66 0.2M
2025-05-20 24.17 25.00 24.03 24.87 0.2M
2025-05-19 23.88 24.33 23.59 24.24 0.2M
2025-05-16 24.18 24.39 23.67 24.06 0.2M
2025-05-15 24.30 24.35 23.89 24.20 0.1M
2025-05-14 24.55 24.55 24.09 24.48 0.1M
2025-05-13 24.28 24.80 24.08 24.60 0.2M
2025-05-12 24.60 24.76 23.96 24.08 0.2M
2025-05-09 24.04 24.51 23.54 24.19 0.5M
2025-05-08 23.35 23.68 23.01 23.55 0.6M
2025-05-07 23.19 23.50 22.81 23.11 0.2M
2025-05-06 23.47 23.71 22.80 23.16 0.3M
2025-05-05 24.82 24.82 23.92 24.30 0.1M
2025-05-02 24.42 24.96 24.25 24.96 0.1M
2025-05-01 24.42 24.78 24.23 24.42 0.1M
2025-04-30 24.95 24.95 24.21 24.40 0.1M
2025-04-29 24.98 25.24 24.79 25.00 0.1M
2025-04-28 24.67 25.15 24.29 25.15 0.1M
2025-04-25 25.66 25.66 24.96 25.26 0.2M
2025-04-24 25.43 25.71 25.16 25.58 0.1M
2025-04-23 25.41 25.70 24.73 25.10 0.1M
2025-04-22 25.00 25.53 24.74 25.27 0.2M
2025-04-21 25.26 25.26 24.10 24.72 0.2M
2025-04-17 24.94 25.78 24.92 25.22 0.2M
2025-04-16 25.00 25.33 24.52 24.91 0.1M
2025-04-15 24.56 24.93 24.19 24.93 0.2M
2025-04-14 24.33 24.61 23.84 24.42 0.2M
2025-04-11 22.79 23.72 22.41 23.72 0.2M
2025-04-10 23.89 23.89 22.26 22.94 0.3M
2025-04-09 21.79 24.43 21.72 24.13 0.7M
2025-04-08 23.97 24.09 21.78 22.12 0.4M
2025-04-07 22.06 24.00 21.59 23.19 0.4M
2025-04-04 24.85 24.86 23.21 23.60 0.6M
2025-04-03 26.50 26.84 25.64 25.84 0.3M
2025-04-02 27.19 27.75 26.80 27.69 0.1M
2025-04-01 26.78 27.36 26.50 27.19 0.1M
2025-03-31 26.53 27.08 26.50 26.98 0.1M
2025-03-28 26.87 27.00 26.46 27.00 0.1M
2025-03-27 26.79 27.28 26.62 27.03 0.1M
2025-03-26 27.95 28.09 26.86 26.90 0.2M
2025-03-25 27.55 28.01 27.55 27.74 0.1M
2025-03-24 27.19 27.69 27.16 27.63 0.1M
2025-03-21 27.50 27.75 26.99 27.13 1.9M
2025-03-20 27.50 27.66 27.19 27.46 0.2M
2025-03-19 27.32 27.99 27.12 27.63 0.2M
2025-03-18 26.99 27.43 26.80 27.12 0.2M
2025-03-17 26.26 26.98 26.26 26.88 0.3M
2025-03-14 25.65 26.64 25.46 26.39 0.6M
2025-03-13 25.33 25.79 25.27 25.44 0.3M
2025-03-12 25.40 25.83 24.99 25.31 0.2M
2025-03-11 25.16 25.39 24.90 25.27 0.3M
2025-03-10 25.06 25.40 24.88 25.10 0.2M
2025-03-07 24.90 26.00 24.89 25.40 0.3M
2025-03-06 25.09 25.42 24.77 24.92 0.3M
2025-03-05 25.69 25.75 25.12 25.36 0.5M
2025-03-04 26.16 26.16 25.54 25.69 0.4M
2025-03-03 27.01 27.32 26.09 26.47 0.5M
2025-02-28 27.24 27.40 26.80 27.02 0.6M
2025-02-27 27.69 27.97 27.10 27.10 0.6M
2025-02-26 27.32 27.89 27.27 27.48 0.5M
2025-02-25 27.37 27.97 27.27 27.32 0.4M
2025-02-24 27.94 27.94 27.43 27.74 0.4M
2025-02-21 28.67 28.67 27.78 27.95 0.2M
2025-02-20 28.50 28.63 28.10 28.57 0.2M
2025-02-19 28.34 28.66 28.24 28.59 0.3M
2025-02-18 28.62 28.79 28.27 28.50 0.2M
2025-02-14 28.27 28.56 28.17 28.39 0.2M
2025-02-13 27.05 28.34 27.02 28.34 0.5M
2025-02-12 28.28 28.39 26.86 26.97 0.7M
2025-02-11 29.09 29.54 27.56 28.26 0.7M
2025-02-10 28.60 30.10 28.60 29.24 1.7M
2025-02-07 28.45 28.85 28.03 28.79 0.6M
2025-02-06 28.45 28.45 27.96 28.38 0.5M
2025-02-05 28.15 28.50 27.69 28.28 0.4M
2025-02-04 27.49 28.20 27.26 28.03 0.6M
2025-02-03 26.02 27.64 25.75 27.56 0.8M
2025-01-31 27.50 27.50 26.26 26.65 0.6M
2025-01-30 25.80 27.89 25.46 27.76 2.4M
2025-01-29 25.20 25.63 25.00 25.58 0.3M
2025-01-28 24.50 25.26 24.21 25.22 0.4M
2025-01-27 25.46 25.65 24.34 24.37 0.6M
2025-01-24 25.70 26.38 25.70 26.20 0.4M
2025-01-23 25.76 25.93 25.49 25.59 0.4M
2025-01-22 26.25 26.31 25.75 25.75 0.2M
2025-01-21 25.96 26.30 25.72 26.23 0.3M
2025-01-17 25.64 25.87 25.35 25.82 0.3M
2025-01-16 25.25 25.68 25.09 25.54 0.3M
2025-01-15 25.25 25.75 25.11 25.19 0.3M
2025-01-14 24.23 25.26 24.19 25.16 0.3M
2025-01-13 23.97 24.47 23.90 24.28 0.2M
2025-01-10 23.91 24.22 23.50 23.83 0.1M
2025-01-08 23.62 23.78 23.39 23.78 0.2M
2025-01-07 23.92 24.13 23.59 23.75 0.1M
2025-01-06 24.49 24.49 23.79 23.89 0.1M
2025-01-03 23.93 24.25 23.80 24.23 0.7M
2025-01-02 23.63 23.95 23.42 23.90 0.7M