XNYS
Datos históricos de Archrock, Inc.
Archrock, Inc. · AROC
$30.42
▲ +0.14 (+0.46%)
Última operación · 10/10/2026, 18:05:48 UTC
- Variación en el periodo
- +26.75%
- Máximo
- US$42.23
- 26 de junio de 2026
- Mínimo
- US$22.88
- 18 de noviembre de 2025
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.54 | 30.74 | 30.19 | 30.28 | −0.20% | 991,965.505 |
| 8 oct 2026 | 30.12 | 30.54 | 29.97 | 30.34 | +0.83% | 1.49 M |
| 7 oct 2026 | 30.62 | 31.00 | 29.98 | 30.09 | −2.40% | 1.68 M |
| 6 oct 2026 | 30.18 | 30.95 | 29.82 | 30.83 | +2.43% | 1.84 M |
| 5 oct 2026 | 30.37 | 30.82 | 29.84 | 30.10 | −0.76% | 1.98 M |
| 2 oct 2026 | 30.36 | 31.34 | 30.21 | 30.33 | −0.30% | 1.45 M |
| 1 oct 2026 | 30.17 | 30.49 | 29.92 | 30.42 | +0.43% | 1.37 M |
| 30 sep 2026 | 30.07 | 30.60 | 29.75 | 30.29 | +1.00% | 1.4 M |
| 29 sep 2026 | 30.32 | 30.80 | 29.89 | 29.99 | −1.83% | 1.27 M |
| 28 sep 2026 | 30.87 | 31.04 | 30.34 | 30.55 | +0.39% | 979,117.314 |
| 25 sep 2026 | 30.44 | 31.02 | 30.30 | 30.43 | −0.81% | 1.33 M |
| 24 sep 2026 | 30.97 | 30.99 | 29.93 | 30.68 | −0.52% | 1.23 M |
| 23 sep 2026 | 30.44 | 31.01 | 30.25 | 30.84 | +1.45% | 960,112.493 |
| 22 sep 2026 | 30.56 | 31.36 | 30.35 | 30.40 | −1.07% | 1.51 M |
| 21 sep 2026 | 31.50 | 31.59 | 30.69 | 30.73 | −2.63% | 987,727.746 |
| 18 sep 2026 | 31.18 | 31.61 | 31.00 | 31.56 | +1.09% | 4.49 M |
| 17 sep 2026 | 31.30 | 31.68 | 30.90 | 31.22 | +0.55% | 1.86 M |
| 16 sep 2026 | 30.70 | 31.66 | 30.63 | 31.05 | +1.54% | 1.79 M |
| 15 sep 2026 | 30.61 | 30.99 | 29.87 | 30.58 | +0.30% | 2.86 M |
| 14 sep 2026 | 32.27 | 32.27 | 30.44 | 30.49 | −6.96% | 2.81 M |
| 11 sep 2026 | 32.71 | 33.17 | 32.32 | 32.77 | +1.27% | 1.08 M |
| 10 sep 2026 | 33.02 | 33.02 | 31.97 | 32.36 | −1.82% | 2.3 M |
| 9 sep 2026 | 33.54 | 33.95 | 32.73 | 32.96 | −1.20% | 1.52 M |
| 8 sep 2026 | 32.93 | 33.57 | 32.58 | 33.36 | +2.05% | 1.85 M |
| 4 sep 2026 | 32.50 | 32.73 | 32.13 | 32.69 | +0.40% | 1.13 M |
| 3 sep 2026 | 32.24 | 33.03 | 32.07 | 32.56 | +0.80% | 1.69 M |
| 2 sep 2026 | 31.50 | 32.41 | 31.10 | 32.30 | +1.92% | 2.04 M |
| 1 sep 2026 | 31.55 | 31.99 | 31.18 | 31.69 | +0.54% | 1.58 M |
| 31 ago 2026 | 31.82 | 31.95 | 31.01 | 31.52 | +0.90% | 1.92 M |
| 28 ago 2026 | 32.28 | 32.28 | 31.22 | 31.24 | −2.56% | 2.42 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.