![Archrock Inc](/common/images/company/TG_54E.png)
Archrock Inc (54E)
TG
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.49253731343 | 26.8 | 27.8 | 26.2 | 122 | 27.54386921 | DE |
4 | -2.8 | -9.58904109589 | 29.2 | 29.2 | 25.6 | 259 | 27.84202005 | DE |
12 | 1.6 | 6.45161290323 | 24.8 | 29.2 | 23.4 | 252 | 26.16942171 | DE |
26 | 8.7 | 49.1525423729 | 17.7 | 29.2 | 17.399999 | 272 | 23.35645507 | DE |
52 | 6.9 | 35.3846153846 | 19.5 | 29.2 | 16 | 427 | 20.9160032 | DE |
156 | 6.9 | 35.3846153846 | 19.5 | 29.2 | 16 | 427 | 20.9160032 | DE |
260 | 6.9 | 35.3846153846 | 19.5 | 29.2 | 16 | 427 | 20.9160032 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739568420 | 26.2 | -0.4 | -1.50 | 26.2 | 26.2 | 26.2 | 168 |
1739482020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
1739395620 | 26.6 | -1.2 | -4.32 | 26.6 | 26.6 | 26.6 | 45 |
1739309220 | 27.8 | 1 | 3.73 | 27.6 | 27.8 | 27.6 | 282 |
1739222820 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
1738963620 | 26.8 | -1.2 | -4.29 | 26.8 | 26.8 | 26.8 | 40 |
1738877220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1738790820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1738704420 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
1738618020 | 28 | -0.4 | -1.41 | 27.2 | 28 | 26.4 | 1162 |
1738358820 | 28.4 | 2.8 | 10.94 | 29.2 | 29.2 | 28.4 | 84 |
1738272420 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738186020 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738099620 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
1738013220 | 25.6 | -2.4 | -8.57 | 26.2 | 26.2 | 25.6 | 390 |
1737754020 | 28 | -1 | -3.45 | 28 | 28 | 28 | 24 |
1737667620 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1737581220 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 12 |
1737494820 | 29.2 | 0.2 | 0.69 | 28.6 | 29.2 | 28.6 | 465 |
1737408420 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1737149220 | 29 | 0.4 | 1.40 | 29.2 | 29.2 | 29 | 90 |
1737062820 | 28.6 | 0.2 | 0.70 | 28.2 | 28.6 | 28.2 | 185 |
1736976420 | 28.4 | 2.2 | 8.40 | 28 | 28.6 | 28 | 335 |
1736890020 | 26.2 | 0 | 0.00 | 26.2 | 26.2 | 26.2 | 0 |
1736803620 | 26.2 | 1.4 | 5.65 | 25.4 | 26.2 | 25.4 | 1303 |
1736544420 | 24.8 | -0.4 | -1.59 | 25 | 25 | 24.8 | 519 |
1736458020 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
1736371620 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
1736285220 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 20 |
1736198820 | 25 | 0 | 0.00 | 25 | 25 | 25 | 100 |
1735939620 | 25 | 0.8 | 3.31 | 25 | 25 | 25 | 20 |
1735853220 | 24.2 | 0.8 | 3.42 | 24.2 | 24.2 | 24.2 | 63 |
1735594020 | 23.4 | 0 | 0.00 | 23.4 | 23.4 | 23.4 | 0 |
1735334820 | 23.4 | -0.8 | -3.31 | 23.4 | 23.4 | 23.4 | 4 |
1734989220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1734730020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1734643620 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1734557220 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
1734470820 | 24.2 | -0.4 | -1.63 | 24.4 | 24.4 | 24.2 | 212 |
1734384420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1734125220 | 24.6 | -0.2 | -0.81 | 24.6 | 24.6 | 24.6 | 16 |
1734038820 | 24.8 | 0.8 | 3.33 | 24.8 | 24.8 | 24.8 | 17 |
1733952420 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733866020 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733779620 | 24 | -0.6 | -2.44 | 24 | 24 | 24 | 165 |
1733520420 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
1733434020 | 24.6 | 0.4 | 1.65 | 24.4 | 24.6 | 24.4 | 518 |
1733347620 | 24.2 | -0.2 | -0.82 | 24.2 | 24.2 | 24.2 | 450 |
1733261220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1733174820 | 24.4 | 1 | 4.27 | 24.2 | 24.4 | 24.2 | 192 |
1732915620 | 23.4 | -1 | -4.10 | 23.4 | 23.4 | 23.4 | 258 |
1732829220 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1732742820 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1732656420 | 24.4 | -0.2 | -0.81 | 24.4 | 24.4 | 24.4 | 246 |
1732570020 | 24.6 | -0.2 | -0.81 | 24.4 | 24.6 | 24.4 | 342 |
1732310820 | 24.8 | 0.4 | 1.64 | 24.8 | 24.8 | 24.8 | 15 |
1732224420 | 24.4 | 1.2 | 5.17 | 24.4 | 24.6 | 24.4 | 579 |
1732138020 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 262 |
1732051620 | 23.2 | 0.4 | 1.75 | 22.6 | 23.2 | 22.6 | 479 |
1731965160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
1731705960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
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