Premium
Archrock Inc (AROC)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 6.88537869583 | 24.69 | 26.39 | 24.215 | 849187 | 24.88014008 | CS |
| 4 | 0.25 | 0.956388676358 | 26.14 | 27.05 | 23.6801 | 1345687 | 25.15282549 | CS |
| 12 | 5.27 | 24.9526515152 | 21.12 | 27.05 | 19.73 | 1246127 | 23.76211978 | CS |
| 26 | 6.02 | 29.5532646048 | 20.37 | 27.05 | 17.265 | 1418038 | 21.74496241 | CS |
| 52 | 11.26 | 74.4216787839 | 15.13 | 27.05 | 14.385 | 1410331 | 20.28324264 | CS |
| 156 | 18.82 | 248.612945839 | 7.57 | 27.05 | 6.28 | 1126450 | 14.38564997 | CS |
| 260 | 16.22 | 159.488692232 | 10.17 | 27.05 | 2.09 | 1083603 | 11.70263274 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 26 | 0.69 | 2.73 | 25.54 | 26.11 | 25.3601 | 1352290 |
| 1735861200 | 25.31 | 0.42 | 1.69 | 25.19 | 25.65 | 24.95 | 772502 |
| 1735688400 | 24.89 | 0 | 0.00 | 25.02 | 25.425 | 24.85 | 993597 |
| 1735602000 | 24.89 | 0.35 | 1.43 | 24.54 | 25.095 | 24.27 | 638396 |
| 1735342800 | 24.54 | -0.28 | -1.13 | 24.69 | 24.92 | 24.215 | 1016086 |
| 1735256400 | 24.82 | 0.02 | 0.08 | 24.75 | 24.92 | 24.44 | 622661 |
| 1735077840 | 24.8 | 0.27 | 1.10 | 24.63 | 24.85 | 24.33 | 508050 |
| 1734997200 | 24.53 | -0.02 | -0.08 | 24.32 | 24.61 | 24.14 | 1222483 |
| 1734738000 | 24.55 | 0.52 | 2.16 | 23.78 | 24.86 | 23.5384 | 3893216 |
| 1734651600 | 24.03 | 0.26 | 1.09 | 24.34 | 24.57 | 23.945 | 1452592 |
| 1734565200 | 23.77 | -1.82 | -7.11 | 25.72 | 25.8 | 23.6801 | 1703759 |
| 1734478800 | 25.59 | -0.61 | -2.33 | 25.97 | 25.97 | 25.2098 | 987957 |
| 1734392400 | 26.2 | 0.21 | 0.81 | 25.87 | 26.29 | 25.87 | 1112146 |
| 1734133200 | 25.99 | 0.14 | 0.54 | 25.88 | 26.18 | 25.62 | 678863 |
| 1734046800 | 25.85 | -0.81 | -3.04 | 26.48 | 26.69 | 25.85 | 1350327 |
| 1733960400 | 26.66 | 0.97 | 3.78 | 25.84 | 27.05 | 25.84 | 2124507 |
| 1733874000 | 25.69 | 0.37 | 1.46 | 25.34 | 26.0185 | 25.21 | 2509511 |
| 1733787600 | 25.32 | -0.13 | -0.51 | 25.54 | 25.7541 | 25.035 | 1730356 |
| 1733528400 | 25.45 | -0.76 | -2.90 | 26.21 | 26.25 | 25.36 | 1268662 |
| 1733442000 | 26.21 | 0.39 | 1.51 | 25.75 | 26.28 | 25.5958 | 734888 |
| 1733355600 | 25.82 | -0.1 | -0.39 | 25.85 | 26.19 | 25.5 | 1006141 |
| 1733269200 | 25.92 | 0.53 | 2.09 | 25.5 | 26.03 | 25.34 | 3279013 |
| 1733182800 | 25.39 | -0.23 | -0.90 | 25.58 | 25.82 | 25.12 | 1054827 |
| 1732917840 | 25.62 | 0.7 | 2.81 | 25.4 | 25.64 | 25.1145 | 927225 |
| 1732750800 | 24.92 | -0.32 | -1.27 | 25.18 | 25.46 | 24.85 | 1189263 |
| 1732664400 | 25.24 | -0.14 | -0.55 | 25.49 | 25.51 | 25 | 1169671 |
| 1732578000 | 25.38 | -0.48 | -1.86 | 26.07 | 26.2499 | 25.38 | 1458091 |
| 1732318800 | 25.86 | 0.12 | 0.47 | 25.84 | 26.36 | 25.69 | 1504421 |
| 1732232400 | 25.74 | 1.42 | 5.84 | 24.39 | 25.85 | 24.39 | 1403456 |
| 1732146000 | 24.32 | -0.22 | -0.90 | 24.55 | 24.66 | 24.08 | 1124821 |
| 1732059600 | 24.54 | 0.58 | 2.42 | 23.5 | 24.545 | 23.5 | 1253795 |
| 1731973200 | 23.96 | 0.74 | 3.19 | 23.57 | 24.11 | 23.3301 | 1194465 |
| 1731714000 | 23.22 | -0.04 | -0.17 | 23.38 | 23.515 | 22.95 | 1049781 |
| 1731627600 | 23.26 | -0.4 | -1.69 | 23.66 | 23.75 | 22.91 | 1218681 |
| 1731541200 | 23.66 | -0.56 | -2.31 | 24.38 | 24.44 | 23.6 | 1545336 |
| 1731454800 | 24.22 | 0.61 | 2.58 | 24.01 | 24.7053 | 23.3 | 1953069 |
| 1731368400 | 23.61 | 0.99 | 4.38 | 22.96 | 23.73 | 22.84 | 1547508 |
| 1731109200 | 22.62 | 0.05 | 0.22 | 22.51 | 22.75 | 22.305 | 1251642 |
| 1731022800 | 22.57 | -0.27 | -1.18 | 23 | 23 | 22.29 | 1057233 |
| 1730936400 | 22.84 | 2.3 | 11.20 | 21.47 | 23.08 | 21.27 | 2710943 |
| 1730850000 | 20.54 | 0.35 | 1.73 | 20.19 | 20.56 | 20.19 | 1103090 |
| 1730763600 | 20.19 | 0.27 | 1.36 | 19.95 | 20.25 | 19.931 | 617755 |
| 1730500800 | 19.92 | -0.1 | -0.50 | 20.13 | 20.27 | 19.73 | 777788 |
| 1730414400 | 20.02 | -0.13 | -0.65 | 20.15 | 20.285 | 19.93 | 736708 |
| 1730328000 | 20.15 | -0.15 | -0.74 | 20.27 | 20.5 | 20.075 | 1204481 |
| 1730241600 | 20.3 | -0.18 | -0.88 | 20.52 | 20.52 | 20.12 | 962965 |
| 1730155200 | 20.48 | 0.11 | 0.54 | 19.97 | 20.515 | 19.84 | 1376084 |
| 1729896000 | 20.37 | 0.26 | 1.29 | 20.49 | 20.64 | 20.1805 | 1182315 |
| 1729809600 | 20.11 | -0.15 | -0.74 | 20.36 | 20.37 | 19.84 | 1244661 |
| 1729723200 | 20.26 | -0.12 | -0.59 | 20.23 | 20.4 | 20.19 | 851297 |
| 1729636800 | 20.38 | -0.03 | -0.15 | 20.51 | 20.59 | 20.32 | 731066 |
| 1729550400 | 20.41 | -0.26 | -1.26 | 20.9 | 20.97 | 20.39 | 779473 |
| 1729291200 | 20.67 | -0.44 | -2.08 | 21.09 | 21.15 | 20.66 | 739794 |
| 1729204800 | 21.11 | -0.36 | -1.68 | 21.33 | 21.6 | 21.1 | 797864 |
| 1729118400 | 21.47 | 0.46 | 2.19 | 21.4 | 21.84 | 21.25 | 1432760 |
| 1729032000 | 21.01 | -0.31 | -1.45 | 20.68 | 21.21 | 20.55 | 966491 |
| 1728945600 | 21.32 | -0.06 | -0.28 | 21.17 | 21.425 | 21.08 | 1231891 |
| 1728686400 | 21.38 | 0.19 | 0.90 | 21.12 | 21.48 | 21.12 | 756099 |
| 1728600000 | 21.19 | -0.03 | -0.14 | 21.12 | 21.28 | 20.97 | 621130 |
| 1728513600 | 21.22 | 0.02 | 0.09 | 21 | 21.3 | 20.87 | 821025 |
| 1728427200 | 21.2 | -0.4 | -1.85 | 21.45 | 21.45 | 21.07 | 934531 |
| 1728340800 | 21.6 | -0.21 | -0.96 | 21.76 | 21.87 | 21.39 | 1145319 |
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
