Premium
Archrock Inc (AROC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 4.43658138269 | 36.74 | 40.2899 | 36.32 | 1740598 | 38.13810672 | CS |
| 4 | 2.25 | 6.2292358804 | 36.12 | 42.23 | 35.055 | 2501017 | 39.04177168 | CS |
| 12 | 2.56 | 7.14884110584 | 35.81 | 42.23 | 32.595 | 1945559 | 37.58973001 | CS |
| 26 | 12.41 | 47.8043143297 | 25.96 | 42.23 | 25.165 | 1779843 | 35.44115951 | CS |
| 52 | 14.98 | 64.0444634459 | 23.39 | 42.23 | 21.17 | 1705619 | 30.1332941 | CS |
| 156 | 28.49 | 288.360323887 | 9.88 | 42.23 | 9.77 | 1450078 | 24.10519614 | CS |
| 260 | 29.69 | 342.050691244 | 8.68 | 42.23 | 6.28 | 1231861 | 19.57140073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 38.51 | -1.05 | -2.65 | 39.75 | 40.2899 | 38.44 | 1352742 |
| 1783550400 | 39.56 | 1.63 | 4.30 | 38.21 | 39.75 | 38.01 | 1779359 |
| 1783464000 | 37.93 | 1.4 | 3.83 | 36.46 | 38.13 | 36.46 | 2233128 |
| 1783377600 | 36.53 | -0.26 | -0.71 | 36.74 | 37.88 | 36.32 | 1597161 |
| 1783032000 | 36.79 | -1.97 | -5.08 | 38.88 | 39.32 | 36.35 | 1692059 |
| 1782945600 | 38.76 | -1.95 | -4.79 | 40.69 | 40.69 | 38.7 | 1760557 |
| 1782859200 | 40.71 | 0.26 | 0.64 | 40.5 | 42.2099 | 40.5 | 2446091 |
| 1782772800 | 40.45 | -1.5 | -3.58 | 41.19 | 41.975 | 40.1 | 3332377 |
| 1782513600 | 41.95 | 0.55 | 1.33 | 41.5 | 42.23 | 41.0955 | 7553602 |
| 1782427200 | 41.4 | 2.61 | 6.73 | 39 | 41.57 | 39 | 2883351 |
| 1782340800 | 38.79 | -0.27 | -0.69 | 38.44 | 39.66 | 37.945 | 4757347 |
| 1782254400 | 39.06 | 0.98 | 2.57 | 37.3 | 39.36 | 37 | 2898485 |
| 1782168000 | 38.08 | 1.11 | 3.00 | 36.81 | 38.11 | 36.68 | 1641511 |
| 1781822400 | 36.97 | 1.49 | 4.20 | 35.45 | 37.03 | 35.055 | 2980308 |
| 1781736000 | 35.48 | -0.27 | -0.76 | 35.72 | 36.09 | 35.24 | 1416817 |
| 1781649600 | 35.75 | -0.54 | -1.49 | 36.18 | 36.57 | 35.58 | 1304250 |
| 1781563200 | 36.29 | -0.32 | -0.87 | 36.25 | 36.82 | 35.9619 | 1444005 |
| 1781304000 | 36.61 | 0.54 | 1.50 | 36.12 | 37.29 | 36.05 | 1948216 |
| 1781217600 | 36.07 | 0.38 | 1.06 | 36.32 | 36.54 | 35.8 | 1717352 |
| 1781131200 | 35.69 | 0.52 | 1.48 | 35.31 | 35.81 | 35.21 | 1346003 |
| 1781044800 | 35.17 | 0.28 | 0.80 | 35.09 | 35.41 | 34.55 | 1289040 |
| 1780958400 | 34.89 | 0.69 | 2.02 | 34.46 | 35.207 | 34.46 | 1534861 |
| 1780699200 | 34.2 | -0.57 | -1.64 | 34.65 | 34.89 | 34 | 1430249 |
| 1780612800 | 34.77 | 0.56 | 1.64 | 34.12 | 34.8 | 34 | 1452344 |
| 1780526400 | 34.21 | 0 | 0.00 | 34.53 | 34.8212 | 34.16 | 1476569 |
| 1780440000 | 34.21 | 1.29 | 3.92 | 32.95 | 34.35 | 32.775 | 2244106 |
| 1780353600 | 32.92 | -0.57 | -1.70 | 33.49 | 33.65 | 32.595 | 2338410 |
| 1780094400 | 33.49 | -1.11 | -3.21 | 34.5 | 34.7 | 33.43 | 2290109 |
| 1780008000 | 34.6 | -1.77 | -4.87 | 36.2 | 36.27 | 34.53 | 2236808 |
| 1779921600 | 36.37 | -1.07 | -2.86 | 36.97 | 37.04 | 36.325 | 1395612 |
| 1779835200 | 37.44 | 0.19 | 0.51 | 37.27 | 37.93 | 36.79 | 1830904 |
| 1779489600 | 37.25 | 0.35 | 0.95 | 36.8 | 37.28 | 36.02 | 1199501 |
| 1779403200 | 36.9 | -0.39 | -1.05 | 37.34 | 37.5 | 36.55 | 1899943 |
| 1779316800 | 37.29 | -0.75 | -1.97 | 38.39 | 39.1599 | 37.15 | 1958631 |
| 1779230400 | 38.04 | -0.58 | -1.50 | 38.48 | 38.49 | 37.76 | 1403695 |
| 1779144000 | 38.62 | 1.19 | 3.18 | 37.24 | 38.64 | 37.2 | 1328918 |
| 1778884800 | 37.43 | 0.21 | 0.56 | 37.07 | 37.76 | 36.795 | 1744023 |
| 1778798400 | 37.22 | 0.42 | 1.14 | 36.56 | 37.275 | 36.39 | 2086608 |
| 1778712000 | 36.8 | -0.43 | -1.15 | 37.27 | 37.4 | 36.23 | 2284940 |
| 1778625600 | 37.23 | 0.52 | 1.42 | 36.54 | 37.5 | 36 | 1511441 |
| 1778539200 | 36.71 | -0.25 | -0.68 | 37.21 | 37.71 | 36.62 | 2427022 |
| 1778280000 | 36.96 | -1.14 | -2.99 | 38.13 | 38.13 | 36.74 | 2005015 |
| 1778193600 | 38.1 | -1 | -2.56 | 38.5 | 38.5 | 37.05 | 2007986 |
| 1778107200 | 39.1 | -0.73 | -1.83 | 36.75 | 39.595 | 36 | 2998378 |
| 1778020800 | 39.83 | 0.96 | 2.47 | 38.89 | 40.115 | 38.66 | 1517174 |
| 1777934400 | 38.87 | -0.15 | -0.38 | 38.92 | 39.7 | 38.34 | 1732783 |
| 1777675200 | 39.02 | 0.27 | 0.70 | 38.64 | 39.395 | 38.16 | 1446579 |
| 1777588800 | 38.75 | 0.75 | 1.97 | 37.89 | 39.06 | 37.8 | 1491040 |
| 1777502400 | 38 | 0.01 | 0.03 | 38.16 | 38.6 | 37.57 | 1595133 |
| 1777416000 | 37.99 | 0.6 | 1.60 | 37.73 | 38.16 | 37.445 | 1352510 |
| 1777329600 | 37.39 | 0.06 | 0.16 | 37.52 | 37.77 | 37.16 | 1363417 |
| 1777070400 | 37.33 | 1.14 | 3.15 | 36.1 | 37.62 | 35.855 | 1472893 |
| 1776984000 | 36.19 | 0.33 | 0.92 | 36.06 | 36.77 | 36 | 1109278 |
| 1776897600 | 35.86 | 0.67 | 1.90 | 35.46 | 36.0775 | 35.46 | 1209558 |
| 1776811200 | 35.19 | -0.68 | -1.90 | 36.1 | 36.64 | 35.11 | 1229133 |
| 1776724800 | 35.87 | -0.43 | -1.18 | 36.12 | 36.67 | 35.63 | 1155790 |
| 1776465600 | 36.3 | 0.11 | 0.30 | 35.81 | 36.36 | 34.9 | 1764264 |
| 1776379200 | 36.19 | -0.12 | -0.33 | 36.16 | 36.57 | 36 | 1164039 |
| 1776292800 | 36.31 | -0.03 | -0.08 | 36.01 | 36.5294 | 36 | 1028188 |
| 1776206400 | 36.34 | -0.13 | -0.36 | 36.25 | 37.01 | 35.5865 | 1191345 |
| 1776120000 | 36.47 | 0.52 | 1.45 | 36.21 | 36.78 | 36.16 | 1432437 |
| 1775860800 | 35.95 | 0.08 | 0.22 | 35.94 | 36.14 | 35.26 | 1158015 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
