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 | -0.25 | -1.06883283454 | 23.39 | 24.6171 | 22.46 | 1108871 | 23.4916356 | CS |
| 4 | -3.95 | -14.5810262089 | 27.09 | 27.7 | 20.12 | 1576675 | 23.63889213 | CS |
| 12 | -4.01 | -14.7697974217 | 27.15 | 30.19 | 20.12 | 1488964 | 25.47607382 | CS |
| 26 | 2.63 | 12.8230131643 | 20.51 | 30.44 | 19.73 | 1404977 | 25.20726425 | CS |
| 52 | 3.66 | 18.7885010267 | 19.48 | 30.44 | 17.265 | 1437604 | 22.62075801 | CS |
| 156 | 13.64 | 143.578947368 | 9.5 | 30.44 | 6.28 | 1154720 | 16.31595573 | CS |
| 260 | 19.16 | 481.407035176 | 3.98 | 30.44 | 3.84 | 1094903 | 13.1694376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745275200 | 22.76 | -1.27 | -5.29 | 23.78 | 23.78 | 22.46 | 945271 |
| 1744929600 | 24.03 | 0.45 | 1.91 | 23.75 | 24.6171 | 23.75 | 939074 |
| 1744843200 | 23.58 | 0.04 | 0.17 | 23.41 | 24.035 | 23.18 | 1566140 |
| 1744756800 | 23.54 | 0.18 | 0.77 | 23.39 | 24.03 | 23.34 | 984999 |
| 1744670400 | 23.36 | 0.56 | 2.46 | 23.5 | 23.74 | 22.96 | 1401748 |
| 1744411200 | 22.8 | 0.49 | 2.20 | 22.15 | 22.99 | 21.67 | 1916634 |
| 1744324800 | 22.31 | -1.18 | -5.02 | 22.57 | 22.88 | 21.815 | 1837123 |
| 1744238400 | 23.49 | 2.49 | 11.86 | 20.54 | 24 | 20.36 | 2192675 |
| 1744152000 | 21 | -0.56 | -2.60 | 22.84 | 22.84 | 20.5801 | 3033474 |
| 1744065600 | 21.56 | -0.23 | -1.06 | 20.17 | 22.84 | 20.12 | 3010976 |
| 1743806400 | 21.79 | -2.62 | -10.73 | 23.49 | 23.49 | 20.87 | 2718911 |
| 1743720000 | 24.41 | -2.7 | -9.96 | 25.35 | 25.61 | 24.275 | 1689919 |
| 1743633600 | 27.11 | 0.64 | 2.42 | 25.94 | 27.18 | 25.94 | 993727 |
| 1743547200 | 26.47 | 0.23 | 0.88 | 26.24 | 26.5 | 25.7 | 1217315 |
| 1743460800 | 26.24 | -0.2 | -0.76 | 25.88 | 26.35 | 25.595 | 1545140 |
| 1743201600 | 26.44 | -0.13 | -0.49 | 26.53 | 26.625 | 25.98 | 937784 |
| 1743115200 | 26.57 | -0.29 | -1.08 | 26.95 | 27.01 | 26.46 | 956166 |
| 1743028800 | 26.86 | -0.36 | -1.32 | 27.51 | 27.7 | 26.77 | 966992 |
| 1742942400 | 27.22 | -0.09 | -0.33 | 27.09 | 27.56 | 27.09 | 1102763 |
| 1742856000 | 27.31 | 0.9 | 3.41 | 26.81 | 27.37 | 26.78 | 1240111 |
| 1742596800 | 26.41 | -0.28 | -1.05 | 26.36 | 26.68 | 26.24 | 1138187 |
| 1742510400 | 26.69 | -0.13 | -0.48 | 26.39 | 26.91 | 26.34 | 1224781 |
| 1742424000 | 26.82 | 1.11 | 4.32 | 26 | 26.9941 | 25.89 | 1729522 |
| 1742337600 | 25.71 | 0.02 | 0.08 | 25.97 | 26.08 | 25.5 | 1020009 |
| 1742251200 | 25.69 | 0.73 | 2.92 | 24.92 | 25.76 | 24.8601 | 1544312 |
| 1741992000 | 24.96 | 0.9 | 3.74 | 24.15 | 25.17 | 24.07 | 1753086 |
| 1741905600 | 24.06 | -0.39 | -1.60 | 24.46 | 24.7 | 23.784 | 1484426 |
| 1741819200 | 24.45 | 0.39 | 1.62 | 24.59 | 25.03 | 24.04 | 1745907 |
| 1741732800 | 24.06 | 1.34 | 5.90 | 22.62 | 24.51 | 22.62 | 2264051 |
| 1741646400 | 22.72 | -0.95 | -4.01 | 23.32 | 23.46 | 22.43 | 1666020 |
| 1741390800 | 23.67 | 0.02 | 0.08 | 23.59 | 23.97 | 22.57 | 1919234 |
| 1741304400 | 23.65 | -1.63 | -6.45 | 24.52 | 25.18 | 23.48 | 2219004 |
| 1741218000 | 25.28 | 0.17 | 0.68 | 24.73 | 25.295 | 24.6393 | 1509489 |
| 1741131600 | 25.11 | -0.92 | -3.53 | 25.44 | 25.57 | 24.58 | 2187363 |
| 1741045200 | 26.03 | -1.09 | -4.02 | 27.31 | 27.415 | 25.72 | 1330462 |
| 1740786000 | 27.12 | 0.5 | 1.88 | 26.49 | 27.25 | 26.19 | 1930208 |
| 1740699600 | 26.62 | 0 | 0.00 | 27 | 27.35 | 26.48 | 1598164 |
| 1740613200 | 26.62 | 0.22 | 0.83 | 26.31 | 27.09 | 26.185 | 1347951 |
| 1740526800 | 26.4 | 0.59 | 2.29 | 26.62 | 26.97 | 25.67 | 2061851 |
| 1740440400 | 25.81 | -0.58 | -2.20 | 26.17 | 26.36 | 25.6 | 1741867 |
| 1740181200 | 26.39 | -0.83 | -3.05 | 27.41 | 27.44 | 26.24 | 1400195 |
| 1740094800 | 27.22 | -0.91 | -3.23 | 28.01 | 28.283 | 27.02 | 1223038 |
| 1740008400 | 28.13 | 0.17 | 0.61 | 27.84 | 28.45 | 27.78 | 1024743 |
| 1739922000 | 27.96 | 0.33 | 1.19 | 27.75 | 28.3 | 27.67 | 1315298 |
| 1739576400 | 27.63 | 0.06 | 0.22 | 27.63 | 27.97 | 27.34 | 1012602 |
| 1739490000 | 27.57 | 0.33 | 1.21 | 27.37 | 27.74 | 27.14 | 985607 |
| 1739403600 | 27.24 | -0.89 | -3.16 | 27.61 | 27.95 | 27.21 | 1007276 |
| 1739317200 | 28.13 | -0.49 | -1.71 | 28.57 | 28.64 | 27.98 | 875401 |
| 1739230800 | 28.62 | 0.64 | 2.29 | 28.26 | 28.815 | 28.21 | 687323 |
| 1738971600 | 27.98 | -0.09 | -0.32 | 28.1 | 28.42 | 27.875 | 851825 |
| 1738885200 | 28.07 | -0.61 | -2.13 | 29.02 | 29.0575 | 27.84 | 1207017 |
| 1738798800 | 28.68 | 0.01 | 0.03 | 28.9 | 29.21 | 28.66 | 1450513 |
| 1738712400 | 28.67 | 0.05 | 0.17 | 28.33 | 28.91 | 28.11 | 897235 |
| 1738626000 | 28.62 | 0.53 | 1.89 | 27.81 | 28.85 | 27.55 | 1163988 |
| 1738366800 | 28.09 | -1.9 | -6.34 | 30.16 | 30.19 | 28.06 | 2002584 |
| 1738280400 | 29.99 | 1.13 | 3.92 | 29.28 | 30.08 | 29.115 | 1785794 |
| 1738194000 | 28.86 | 0.33 | 1.16 | 28.43 | 29.05 | 28.41 | 1218044 |
| 1738107600 | 28.53 | 1.64 | 6.10 | 27.15 | 28.59 | 27.06 | 1638607 |
| 1738021200 | 26.89 | -2.81 | -9.46 | 29.23 | 29.23 | 26.77 | 1833843 |
| 1737762000 | 29.7 | -0.05 | -0.17 | 29.55 | 29.9 | 29.43 | 1039783 |
| 1737675600 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
| 1737589200 | 29.75 | -0.59 | -1.94 | 30.0101 | 30.28 | 29.73 | 1255578 |
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
