Dati storici USA Compression Partners - USAC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	28,50	28,67	27,27	27,72	348.796	-1,02	-3,58%
1 Mese	25,80	30,10	25,455	28,05	627.669	1,68	6,51%
3 Mesi	23,315	30,10	21,53	25,69	460.704	4,17	17,86%
6 Mesi	22,50	30,10	21,24	24,48	331.822	4,98	22,13%
1 Anno	24,30	30,10	21,06	24,36	348.588	3,18	13,09%
3 Anni	17,04	30,10	14,90	22,81	285.204	10,44	61,27%
5 Anni	14,27	30,10	3,52	18,62	288.112	13,21	92,57%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Feb 2025	27,48	0,16	0,59%	27,32	27,885	27,27	457.899
26 Feb 2025	27,32	-0,42	-1,51%	27,37	27,97	27,27	373.642
25 Feb 2025	27,74	-0,21	-0,75%	27,94	27,94	27,43	439.665
22 Feb 2025	27,95	-0,62	-2,17%	28,67	28,67	27,78	230.934
21 Feb 2025	28,57	-0,02	-0,07%	28,50	28,634	28,10	241.838
20 Feb 2025	28,59	0,09	0,32%	28,34	28,66	28,2358	279.022
19 Feb 2025	28,50	0,11	0,39%	28,62	28,7899	28,27	197.731
15 Feb 2025	28,39	0,05	0,18%	28,27	28,56	28,17	187.879
14 Feb 2025	28,34	1,37	5,08%	27,05	28,34	27,02	451.848
13 Feb 2025	26,97	-1,29	-4,56%	28,28	28,3936	26,86	702.769
12 Feb 2025	28,26	-0,98	-3,35%	29,09	29,5408	27,56	711.756
11 Feb 2025	29,24	0,45	1,56%	28,60	30,10	28,60	1.727.259
08 Feb 2025	28,79	0,41	1,44%	28,45	28,85	28,03	594.793
07 Feb 2025	28,38	0,10	0,35%	28,45	28,45	27,9623	510.774
06 Feb 2025	28,28	0,25	0,89%	28,15	28,50	27,685	428.079
05 Feb 2025	28,03	0,47	1,71%	27,49	28,20	27,26	566.105
04 Feb 2025	27,56	0,91	3,41%	26,02	27,64	25,75	783.760
01 Feb 2025	26,65	-1,11	-4,00%	27,50	27,50	26,255	633.291
31 Gen 2025	27,76	2,18	8,52%	25,80	27,89	25,455	2.422.172
30 Gen 2025	25,58	0,36	1,43%	25,20	25,63	24,995	323.892
29 Gen 2025	25,22	0,85	3,49%	24,50	25,26	24,2146	383.170
28 Gen 2025	24,37	-1,83	-6,98%	25,46	25,65	24,34	631.798