Comparing Back to the side-by-side chart ↗
CVR Partners LP (UAN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.32 | 133.93 | 126.36 | 126.36 | -4.43% | 45,050 |
| 2026-10-15 | 129.18 | 132.75 | 126.94 | 132.22 | +3.64% | 30,797 |
| 2026-10-14 | 127.06 | 128.00 | 125.75 | 127.58 | +1.09% | 19,235 |
| 2026-10-13 | 125.87 | 127.05 | 124.50 | 126.21 | +0.57% | 10,585 |
| 2026-10-12 | 124.76 | 126.00 | 124.76 | 125.49 | +0.59% | 6,355 |
| 2026-10-09 | 125.00 | 128.08 | 123.00 | 124.75 | -0.85% | 25,944 |
| 2026-10-08 | 126.24 | 126.97 | 125.55 | 125.82 | +0.43% | 11,069 |
| 2026-10-07 | 126.67 | 127.16 | 125.00 | 125.28 | +0.00% | 9,898 |
| 2026-10-06 | 126.25 | 127.00 | 124.80 | 125.28 | -0.52% | 19,559 |
| 2026-10-05 | 126.03 | 128.07 | 125.00 | 125.93 | +0.89% | 20,928 |
| 2026-10-02 | 124.49 | 125.45 | 124.49 | 124.82 | +0.19% | 19,137 |
| 2026-10-01 | 124.99 | 124.99 | 122.84 | 124.58 | +0.65% | 59,465 |
| 2026-09-30 | 124.70 | 126.41 | 123.45 | 123.78 | +0.06% | 32,887 |
| 2026-09-29 | 123.50 | 124.40 | 123.32 | 123.71 | +0.11% | 8,086 |
| 2026-09-28 | 122.12 | 124.21 | 122.00 | 123.58 | +0.72% | 19,403 |
| 2026-09-25 | 126.00 | 126.00 | 121.05 | 122.70 | -2.63% | 43,136 |
| 2026-09-24 | 126.89 | 128.56 | 124.84 | 126.01 | -1.42% | 18,368 |
| 2026-09-23 | 128.88 | 131.00 | 127.50 | 127.83 | -0.79% | 18,234 |
| 2026-09-22 | 129.94 | 132.16 | 128.00 | 128.85 | -0.19% | 14,974 |
| 2026-09-21 | 132.01 | 132.01 | 127.80 | 129.10 | -3.59% | 57,864 |
| 2026-09-18 | 135.00 | 135.00 | 131.07 | 133.91 | -1.69% | 34,442 |
| 2026-09-17 | 133.00 | 136.21 | 131.99 | 136.21 | +2.58% | 15,310 |
| 2026-09-16 | 135.32 | 135.41 | 132.00 | 132.78 | -1.34% | 11,500 |
| 2026-09-15 | 132.01 | 135.60 | 132.01 | 134.58 | +1.49% | 15,670 |
| 2026-09-14 | 136.47 | 136.47 | 132.02 | 132.61 | -2.41% | 43,198 |
| 2026-09-11 | 135.30 | 135.88 | 134.60 | 135.88 | +0.04% | 19,843 |
| 2026-09-10 | 135.00 | 136.82 | 134.42 | 135.83 | +2.01% | 37,561 |
| 2026-09-09 | 133.00 | 134.48 | 132.74 | 133.16 | +0.20% | 21,978 |
| 2026-09-08 | 131.00 | 133.47 | 131.00 | 132.90 | +1.61% | 18,449 |
| 2026-09-04 | 130.17 | 131.98 | 130.17 | 130.80 | -0.54% | 10,204 |
| 2026-09-03 | 132.49 | 132.77 | 130.47 | 131.51 | -1.81% | 31,110 |
| 2026-09-02 | 130.80 | 134.29 | 130.00 | 133.93 | +2.83% | 38,592 |
| 2026-09-01 | 127.51 | 130.50 | 126.50 | 130.25 | +3.05% | 53,819 |
| 2026-08-31 | 126.42 | 127.50 | 125.39 | 126.40 | +0.89% | 52,201 |
| 2026-08-28 | 125.34 | 126.77 | 124.76 | 125.28 | -0.79% | 31,295 |
| 2026-08-27 | 126.00 | 126.80 | 124.28 | 126.28 | +0.04% | 29,304 |
| 2026-08-26 | 126.50 | 127.00 | 125.87 | 126.23 | +0.08% | 26,596 |
| 2026-08-25 | 125.74 | 128.43 | 124.18 | 126.13 | +0.85% | 94,005 |
| 2026-08-24 | 125.89 | 127.00 | 124.00 | 125.07 | -0.66% | 52,568 |
| 2026-08-21 | 125.00 | 127.45 | 124.70 | 125.90 | +1.13% | 56,283 |
| 2026-08-20 | 122.93 | 124.98 | 122.91 | 124.49 | +1.82% | 43,400 |
| 2026-08-19 | 121.50 | 122.78 | 120.70 | 122.27 | +0.96% | 23,604 |
| 2026-08-18 | 123.00 | 125.64 | 120.98 | 121.11 | -0.96% | 29,094 |
| 2026-08-17 | 123.74 | 126.49 | 121.81 | 122.29 | -0.98% | 72,803 |
| 2026-08-14 | 119.99 | 123.50 | 118.76 | 123.50 | +3.93% | 110,370 |
| 2026-08-13 | 118.79 | 119.95 | 117.54 | 118.83 | -0.59% | 42,829 |
| 2026-08-12 | 120.40 | 121.00 | 119.06 | 119.53 | -0.53% | 33,548 |
| 2026-08-11 | 115.19 | 120.99 | 115.19 | 120.17 | +2.70% | 69,910 |
| 2026-08-10 | 117.78 | 119.90 | 116.65 | 117.01 | -7.55% | 66,007 |
| 2026-08-07 | 127.09 | 129.65 | 126.50 | 126.57 | +0.06% | 114,522 |
| 2026-08-06 | 126.60 | 128.50 | 126.10 | 126.50 | -0.08% | 62,066 |
| 2026-08-05 | 127.01 | 128.79 | 125.00 | 126.60 | +0.40% | 52,099 |
| 2026-08-04 | 126.49 | 127.10 | 124.55 | 126.09 | +0.41% | 51,113 |
| 2026-08-03 | 129.90 | 130.40 | 123.65 | 125.57 | -2.65% | 83,281 |
| 2026-07-31 | 128.03 | 129.33 | 126.00 | 128.99 | +0.79% | 36,676 |
| 2026-07-30 | 125.00 | 128.48 | 125.00 | 127.98 | +4.42% | 51,526 |
| 2026-07-29 | 122.25 | 122.56 | 120.85 | 122.56 | +0.64% | 27,699 |
| 2026-07-28 | 120.48 | 122.33 | 119.25 | 121.78 | +1.44% | 13,654 |
| 2026-07-27 | 121.00 | 123.06 | 119.17 | 120.05 | -2.45% | 36,451 |
| 2026-07-24 | 124.62 | 125.00 | 121.99 | 123.06 | -0.68% | 23,833 |
| 2026-07-23 | 122.89 | 124.56 | 121.26 | 123.90 | +0.85% | 33,848 |
| 2026-07-22 | 121.21 | 122.86 | 120.65 | 122.86 | +1.89% | 20,837 |
| 2026-07-21 | 120.00 | 121.98 | 119.97 | 120.58 | +0.10% | 20,198 |
| 2026-07-20 | 119.63 | 121.98 | 119.63 | 120.46 | +1.21% | 20,473 |
| 2026-07-17 | 120.00 | 120.20 | 118.00 | 119.02 | +0.19% | 16,545 |
| 2026-07-16 | 116.88 | 118.79 | 115.85 | 118.79 | +2.26% | 35,025 |
| 2026-07-15 | 115.11 | 117.45 | 115.11 | 116.16 | +0.86% | 13,526 |
| 2026-07-14 | 115.35 | 118.80 | 115.17 | 115.17 | -2.40% | 10,991 |
| 2026-07-13 | 116.00 | 118.50 | 116.00 | 118.00 | +1.44% | 39,315 |
| 2026-07-10 | 115.19 | 117.50 | 113.98 | 116.33 | +0.08% | 19,114 |
| 2026-07-09 | 118.01 | 118.01 | 113.26 | 116.24 | -1.45% | 50,515 |
| 2026-07-08 | 116.57 | 118.50 | 115.23 | 117.95 | +2.63% | 37,318 |
| 2026-07-07 | 114.76 | 117.67 | 114.76 | 114.93 | +0.59% | 47,720 |
| 2026-07-06 | 114.36 | 114.87 | 111.90 | 114.26 | +0.23% | 47,489 |
| 2026-07-02 | 112.43 | 117.50 | 112.07 | 114.00 | +2.10% | 53,351 |
| 2026-07-01 | 111.45 | 113.00 | 110.79 | 111.65 | +0.15% | 24,740 |
| 2026-06-30 | 113.00 | 113.21 | 111.01 | 111.48 | -0.83% | 17,970 |
| 2026-06-29 | 109.91 | 114.49 | 109.00 | 112.41 | +2.68% | 47,596 |
| 2026-06-26 | 109.56 | 111.00 | 107.20 | 109.48 | -0.06% | 28,994 |
| 2026-06-25 | 108.33 | 110.28 | 107.81 | 109.55 | +1.40% | 42,172 |
| 2026-06-24 | 109.46 | 110.16 | 107.72 | 108.04 | -1.81% | 39,143 |
| 2026-06-23 | 110.00 | 111.55 | 110.00 | 110.03 | +0.02% | 35,344 |
| 2026-06-22 | 111.30 | 112.00 | 109.26 | 110.01 | -1.25% | 63,841 |
| 2026-06-18 | 111.96 | 112.68 | 110.30 | 111.40 | +0.11% | 40,617 |
| 2026-06-17 | 110.44 | 114.58 | 110.44 | 111.28 | +0.23% | 45,323 |
| 2026-06-16 | 111.56 | 111.56 | 109.32 | 111.03 | -0.31% | 49,221 |
| 2026-06-15 | 111.66 | 112.25 | 107.00 | 111.38 | -1.00% | 64,109 |
| 2026-06-12 | 113.44 | 114.20 | 112.30 | 112.51 | -0.82% | 60,243 |
| 2026-06-11 | 117.71 | 119.50 | 112.40 | 113.44 | -2.63% | 80,972 |
| 2026-06-10 | 118.53 | 118.98 | 116.10 | 116.51 | -0.22% | 41,835 |
| 2026-06-09 | 116.49 | 117.50 | 114.52 | 116.77 | +0.48% | 55,440 |
| 2026-06-08 | 118.50 | 120.19 | 116.21 | 116.21 | -2.02% | 54,663 |
| 2026-06-05 | 122.20 | 122.20 | 118.25 | 118.61 | -1.72% | 41,836 |
| 2026-06-04 | 120.66 | 122.00 | 120.35 | 120.68 | -0.88% | 19,804 |
| 2026-06-03 | 119.55 | 123.28 | 119.55 | 121.75 | +1.84% | 37,117 |
| 2026-06-02 | 119.96 | 121.24 | 116.50 | 119.55 | -0.37% | 72,240 |
| 2026-06-01 | 122.96 | 123.63 | 119.20 | 119.99 | -1.08% | 62,791 |
| 2026-05-29 | 121.41 | 122.55 | 120.10 | 121.30 | -1.20% | 48,251 |
| 2026-05-28 | 123.48 | 125.00 | 121.06 | 122.77 | +0.41% | 56,295 |
| 2026-05-27 | 122.25 | 122.27 | 120.14 | 122.27 | -1.17% | 61,414 |
| 2026-05-26 | 123.89 | 125.04 | 122.26 | 123.72 | -1.16% | 38,849 |
| 2026-05-22 | 122.91 | 125.47 | 122.30 | 125.17 | +1.97% | 15,960 |
| 2026-05-21 | 122.00 | 123.98 | 122.00 | 122.75 | +0.74% | 32,977 |
| 2026-05-20 | 126.07 | 129.60 | 121.44 | 121.85 | -3.92% | 62,278 |
| 2026-05-19 | 126.71 | 128.80 | 124.82 | 126.82 | +0.33% | 47,289 |
| 2026-05-18 | 129.78 | 131.23 | 125.13 | 126.40 | -2.39% | 64,849 |
| 2026-05-15 | 127.76 | 129.75 | 127.48 | 129.50 | +2.29% | 41,567 |
| 2026-05-14 | 128.99 | 132.24 | 125.50 | 126.60 | -3.03% | 49,571 |
| 2026-05-13 | 133.90 | 133.90 | 129.07 | 130.55 | -1.66% | 48,393 |
| 2026-05-12 | 132.00 | 133.79 | 128.22 | 132.76 | +0.43% | 68,426 |
| 2026-05-11 | 122.84 | 132.19 | 122.10 | 132.19 | +4.72% | 113,191 |
| 2026-05-08 | 127.24 | 128.82 | 125.00 | 126.23 | -0.87% | 134,443 |
| 2026-05-07 | 128.89 | 130.09 | 126.50 | 127.34 | -2.35% | 113,134 |
| 2026-05-06 | 133.45 | 134.00 | 129.00 | 130.40 | -3.46% | 76,641 |
| 2026-05-05 | 133.77 | 136.00 | 132.95 | 135.08 | +0.28% | 80,452 |
| 2026-05-04 | 130.00 | 135.29 | 128.00 | 134.70 | +5.23% | 93,298 |
| 2026-05-01 | 129.00 | 129.74 | 126.55 | 128.00 | -0.63% | 65,161 |
| 2026-04-30 | 133.00 | 135.86 | 128.81 | 128.81 | -3.35% | 123,025 |
| 2026-04-29 | 134.16 | 139.26 | 131.71 | 133.27 | -0.72% | 141,363 |
| 2026-04-28 | 135.00 | 136.70 | 133.66 | 134.23 | -0.10% | 104,100 |
| 2026-04-27 | 130.83 | 134.99 | 130.49 | 134.37 | +2.41% | 98,126 |
| 2026-04-24 | 131.21 | 133.12 | 129.24 | 131.21 | +0.74% | 74,320 |
| 2026-04-23 | 126.89 | 130.62 | 126.89 | 130.24 | +2.29% | 56,894 |
| 2026-04-22 | 127.34 | 128.59 | 124.17 | 127.32 | +0.25% | 44,919 |
| 2026-04-21 | 121.38 | 128.27 | 121.35 | 127.00 | +3.37% | 73,408 |
| 2026-04-20 | 123.73 | 125.28 | 122.15 | 122.86 | -0.11% | 63,769 |
| 2026-04-17 | 124.80 | 125.17 | 119.00 | 122.99 | -2.81% | 150,473 |
| 2026-04-16 | 124.98 | 127.50 | 123.68 | 126.54 | +2.26% | 57,599 |
| 2026-04-15 | 122.74 | 124.50 | 120.50 | 123.74 | +3.79% | 53,659 |
| 2026-04-14 | 126.00 | 126.50 | 118.83 | 119.22 | -5.43% | 75,134 |
| 2026-04-13 | 121.59 | 130.91 | 121.45 | 126.07 | +6.45% | 107,353 |
| 2026-04-10 | 121.30 | 121.30 | 117.06 | 118.43 | -0.90% | 115,808 |
| 2026-04-09 | 126.07 | 127.38 | 119.18 | 119.50 | -6.27% | 112,101 |
| 2026-04-08 | 121.23 | 127.50 | 121.01 | 127.50 | -2.30% | 107,978 |
| 2026-04-07 | 130.00 | 132.06 | 128.22 | 130.50 | +0.60% | 96,131 |
| 2026-04-06 | 127.31 | 130.69 | 126.40 | 129.72 | +2.95% | 86,826 |
| 2026-04-02 | 127.99 | 130.77 | 124.99 | 126.00 | +1.67% | 97,570 |
| 2026-04-01 | 124.65 | 131.24 | 121.50 | 123.93 | -2.16% | 74,013 |
| 2026-03-31 | 136.60 | 137.85 | 125.59 | 126.67 | -8.46% | 130,298 |
| 2026-03-30 | 138.00 | 139.50 | 137.00 | 138.37 | +1.00% | 68,993 |
| 2026-03-27 | 136.00 | 137.95 | 135.16 | 137.00 | +0.26% | 40,453 |
| 2026-03-26 | 139.00 | 139.00 | 135.15 | 136.65 | -1.08% | 49,590 |
| 2026-03-25 | 133.11 | 138.84 | 132.75 | 138.14 | +2.37% | 51,861 |
| 2026-03-24 | 129.93 | 135.73 | 129.33 | 134.94 | +5.78% | 79,795 |
| 2026-03-23 | 123.94 | 128.53 | 121.00 | 127.57 | -0.13% | 99,437 |
| 2026-03-20 | 131.89 | 132.06 | 127.26 | 127.74 | -2.68% | 71,753 |
| 2026-03-19 | 134.89 | 136.78 | 131.26 | 131.26 | -0.95% | 77,845 |
| 2026-03-18 | 129.30 | 133.79 | 126.44 | 132.52 | +2.74% | 86,852 |
| 2026-03-17 | 131.00 | 134.50 | 128.31 | 128.99 | -1.83% | 100,097 |
| 2026-03-16 | 129.00 | 135.50 | 128.04 | 131.40 | +0.31% | 115,427 |
| 2026-03-13 | 136.00 | 137.87 | 129.70 | 131.00 | -5.76% | 182,472 |
| 2026-03-12 | 132.05 | 139.50 | 132.00 | 139.00 | +7.98% | 360,423 |
| 2026-03-11 | 117.45 | 129.35 | 116.91 | 128.73 | +11.95% | 220,656 |
| 2026-03-10 | 118.47 | 120.50 | 114.00 | 114.99 | -1.42% | 78,635 |
| 2026-03-09 | 131.24 | 131.24 | 115.45 | 116.65 | -7.97% | 253,382 |
| 2026-03-06 | 121.65 | 130.64 | 121.00 | 126.75 | +5.79% | 195,013 |
| 2026-03-05 | 112.39 | 120.60 | 110.50 | 119.81 | +6.97% | 107,274 |
| 2026-03-04 | 112.30 | 112.75 | 110.62 | 112.00 | +0.91% | 39,688 |
| 2026-03-03 | 105.49 | 111.00 | 103.62 | 110.99 | +4.82% | 82,822 |
| 2026-03-02 | 101.30 | 106.11 | 101.30 | 105.89 | +6.36% | 84,444 |
| 2026-02-27 | 101.65 | 101.87 | 98.82 | 99.56 | -1.93% | 96,454 |
| 2026-02-26 | 98.85 | 101.52 | 97.75 | 101.52 | +1.27% | 81,263 |
| 2026-02-25 | 101.01 | 101.19 | 98.00 | 100.25 | +0.48% | 96,603 |
| 2026-02-24 | 96.30 | 101.12 | 96.00 | 99.77 | +3.59% | 56,125 |
| 2026-02-23 | 99.30 | 100.33 | 96.31 | 96.31 | -4.45% | 82,696 |
| 2026-02-20 | 107.17 | 107.17 | 99.00 | 100.80 | -6.22% | 105,991 |
| 2026-02-19 | 103.15 | 110.19 | 99.00 | 107.49 | -0.46% | 82,386 |
| 2026-02-18 | 107.75 | 110.77 | 107.50 | 107.99 | +0.93% | 40,775 |
| 2026-02-17 | 109.27 | 109.47 | 106.21 | 107.00 | -1.71% | 28,311 |
| 2026-02-13 | 110.83 | 112.40 | 107.00 | 108.86 | -1.65% | 22,543 |
| 2026-02-12 | 110.58 | 112.03 | 107.51 | 110.69 | +0.66% | 40,064 |
| 2026-02-11 | 109.42 | 111.00 | 106.88 | 109.96 | +0.79% | 17,613 |
| 2026-02-10 | 109.01 | 110.00 | 108.04 | 109.10 | +0.69% | 15,172 |
| 2026-02-09 | 103.27 | 109.08 | 103.27 | 108.35 | +5.82% | 33,752 |
| 2026-02-06 | 102.89 | 103.53 | 102.00 | 102.39 | -0.49% | 12,419 |
| 2026-02-05 | 104.43 | 104.43 | 100.00 | 102.89 | -0.57% | 13,958 |
| 2026-02-04 | 102.25 | 104.25 | 101.55 | 103.48 | +0.71% | 15,644 |
| 2026-02-03 | 101.23 | 105.25 | 101.23 | 102.75 | +0.92% | 20,927 |
| 2026-02-02 | 102.70 | 103.88 | 100.72 | 101.81 | -1.70% | 23,799 |
| 2026-01-30 | 104.67 | 106.53 | 101.00 | 103.57 | -1.66% | 26,909 |
| 2026-01-29 | 106.98 | 106.98 | 104.11 | 105.32 | -1.03% | 12,689 |
| 2026-01-28 | 104.03 | 107.99 | 102.81 | 106.42 | +2.28% | 28,923 |
| 2026-01-27 | 105.00 | 108.00 | 101.10 | 104.05 | +2.01% | 40,236 |
| 2026-01-26 | 112.50 | 118.99 | 99.00 | 102.00 | -13.82% | 201,425 |
| 2026-01-23 | 115.99 | 119.30 | 115.99 | 118.36 | +1.43% | 17,337 |
| 2026-01-22 | 116.60 | 118.00 | 116.06 | 116.69 | +0.95% | 13,824 |
| 2026-01-21 | 115.34 | 116.01 | 114.31 | 115.59 | +0.77% | 16,673 |
| 2026-01-20 | 112.74 | 115.51 | 111.03 | 114.71 | +1.51% | 29,365 |
| 2026-01-16 | 115.16 | 117.92 | 111.78 | 113.00 | -4.70% | 63,814 |
| 2026-01-15 | 115.03 | 119.90 | 114.50 | 118.57 | +3.48% | 35,372 |
| 2026-01-14 | 113.57 | 115.07 | 112.25 | 114.58 | +1.52% | 23,335 |
| 2026-01-13 | 113.68 | 114.81 | 112.00 | 112.87 | -0.22% | 27,711 |
| 2026-01-12 | 110.00 | 113.72 | 109.33 | 113.12 | +3.68% | 33,825 |
| 2026-01-09 | 107.98 | 109.65 | 107.06 | 109.10 | +0.47% | 17,123 |
| 2026-01-08 | 108.62 | 108.62 | 107.00 | 108.59 | +0.55% | 15,323 |
| 2026-01-07 | 109.62 | 109.67 | 106.34 | 108.00 | -1.48% | 31,618 |
| 2026-01-06 | 106.00 | 109.95 | 104.43 | 109.62 | +4.83% | 38,355 |
| 2026-01-05 | 102.53 | 105.50 | 101.63 | 104.57 | +3.02% | 33,499 |
| 2026-01-02 | 101.76 | 102.79 | 101.05 | 101.50 | -0.98% | 32,158 |
| 2025-12-31 | 98.02 | 104.20 | 97.68 | 102.50 | +4.30% | 77,162 |
| 2025-12-30 | 98.30 | 99.00 | 97.00 | 98.27 | -0.08% | 32,325 |
| 2025-12-29 | 97.58 | 99.09 | 96.50 | 98.35 | +1.14% | 21,446 |
| 2025-12-26 | 96.55 | 97.69 | 96.25 | 97.24 | +0.46% | 18,707 |
| 2025-12-24 | 96.42 | 96.80 | 96.33 | 96.79 | +0.14% | 10,426 |
| 2025-12-23 | 95.19 | 97.20 | 95.05 | 96.65 | +1.24% | 22,369 |
| 2025-12-22 | 95.54 | 96.00 | 95.28 | 95.47 | -0.01% | 21,203 |
| 2025-12-19 | 95.74 | 95.92 | 95.00 | 95.48 | +0.37% | 13,911 |
| 2025-12-18 | 95.22 | 96.00 | 94.78 | 95.13 | +0.40% | 15,642 |
| 2025-12-17 | 94.78 | 95.60 | 94.00 | 94.75 | -0.03% | 11,110 |
| 2025-12-16 | 95.99 | 95.99 | 94.51 | 94.78 | -0.82% | 13,638 |
| 2025-12-15 | 96.00 | 96.00 | 94.92 | 95.56 | +0.07% | 35,912 |
| 2025-12-12 | 94.89 | 96.00 | 94.89 | 95.49 | +0.67% | 19,151 |
| 2025-12-11 | 94.38 | 95.33 | 93.85 | 94.85 | +1.38% | 21,615 |
| 2025-12-10 | 93.57 | 94.18 | 93.43 | 93.56 | -0.44% | 10,088 |
| 2025-12-09 | 94.10 | 94.55 | 93.51 | 93.97 | -0.39% | 23,139 |
| 2025-12-08 | 94.30 | 95.00 | 93.66 | 94.34 | +0.07% | 8,842 |
| 2025-12-05 | 95.30 | 95.46 | 93.43 | 94.27 | -0.76% | 21,629 |
| 2025-12-04 | 95.50 | 95.50 | 94.54 | 94.99 | -0.09% | 11,517 |
| 2025-12-03 | 96.11 | 97.34 | 94.55 | 95.08 | +0.28% | 13,254 |
| 2025-12-02 | 96.47 | 96.47 | 94.50 | 94.81 | -0.61% | 13,745 |
| 2025-12-01 | 97.00 | 97.37 | 95.00 | 95.39 | -1.21% | 31,767 |
| 2025-11-28 | 95.60 | 96.75 | 95.60 | 96.56 | +1.36% | 21,251 |
| 2025-11-26 | 94.50 | 96.75 | 94.50 | 95.26 | +0.80% | 10,815 |
| 2025-11-25 | 97.00 | 97.48 | 94.00 | 94.50 | -2.86% | 29,772 |
| 2025-11-24 | 97.75 | 99.16 | 96.74 | 97.28 | -0.16% | 25,193 |
| 2025-11-21 | 97.99 | 98.46 | 96.51 | 97.44 | +0.07% | 20,670 |
| 2025-11-20 | 98.50 | 99.26 | 96.56 | 97.37 | -1.15% | 37,894 |
| 2025-11-19 | 99.04 | 99.47 | 98.50 | 98.50 | -0.39% | 30,502 |
| 2025-11-18 | 97.30 | 100.89 | 95.80 | 98.89 | +1.47% | 54,430 |
| 2025-11-17 | 99.79 | 100.89 | 97.00 | 97.46 | -1.72% | 71,524 |
| 2025-11-14 | 97.17 | 99.84 | 97.03 | 99.17 | +1.35% | 76,592 |
| 2025-11-13 | 97.68 | 98.48 | 96.71 | 97.85 | +0.79% | 17,367 |
| 2025-11-12 | 96.84 | 97.72 | 96.50 | 97.08 | -0.33% | 30,774 |
| 2025-11-11 | 96.69 | 97.66 | 95.27 | 97.40 | +0.20% | 436,378 |
| 2025-11-10 | 95.15 | 98.25 | 94.60 | 97.21 | -2.47% | 61,917 |
| 2025-11-07 | 100.00 | 100.82 | 98.92 | 99.67 | +0.05% | 501,737 |
| 2025-11-06 | 99.45 | 99.86 | 98.73 | 99.62 | +0.51% | 70,097 |
| 2025-11-05 | 98.08 | 99.77 | 98.08 | 99.11 | +1.06% | 47,479 |
| 2025-11-04 | 98.80 | 99.00 | 97.31 | 98.07 | -0.58% | 24,268 |
| 2025-11-03 | 96.25 | 99.00 | 95.05 | 98.64 | +4.17% | 130,513 |
| 2025-10-31 | 95.90 | 96.00 | 94.06 | 94.69 | -0.18% | 19,009 |
| 2025-10-30 | 95.00 | 96.00 | 94.00 | 94.86 | +3.38% | 55,265 |
| 2025-10-29 | 92.00 | 92.83 | 91.44 | 91.76 | -0.12% | 15,360 |
| 2025-10-28 | 92.40 | 92.95 | 91.51 | 91.87 | -0.30% | 12,321 |
| 2025-10-27 | 93.64 | 94.51 | 92.15 | 92.15 | -1.46% | 16,908 |
| 2025-10-24 | 94.08 | 95.00 | 93.02 | 93.52 | -0.06% | 58,006 |
| 2025-10-23 | 91.05 | 93.99 | 91.05 | 93.58 | +0.73% | 15,643 |
| 2025-10-22 | 91.26 | 92.90 | 90.51 | 92.90 | +1.36% | 10,352 |
| 2025-10-21 | 91.19 | 92.50 | 91.01 | 91.65 | +0.43% | 21,171 |
| 2025-10-20 | 90.31 | 91.85 | 90.31 | 91.26 | +1.06% | 16,123 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+10.88%). Pire mois : Févr (-3.02%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de CVR Partners LP (UAN) ?
126.36 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de UAN ?
Plus haut à 139.50 et plus bas à 90.01 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de CVR Partners LP ?
Historiquement, le mois le plus fort de UAN a été Juil (moyenne +10.88%) et le plus faible Févr (moyenne -3.02%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.