Archrock Inc (AROC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	29.47	29.69	29.21	29.56	+1.06%	2,010,600
2026-10-15	29.60	29.65	28.42	29.25	-1.81%	1,497,500
2026-10-14	30.69	30.69	29.42	29.79	-2.90%	1,306,200
2026-10-13	30.40	30.72	29.93	30.68	+1.15%	1,627,400
2026-10-12	30.31	30.42	29.88	30.33	+0.17%	1,098,600
2026-10-09	30.54	30.74	30.19	30.28	-0.20%	991,900
2026-10-08	30.12	30.54	29.97	30.34	+0.83%	1,488,500
2026-10-07	30.62	31.00	29.98	30.09	-2.40%	1,683,700
2026-10-06	30.18	30.95	29.82	30.83	+2.43%	1,839,300
2026-10-05	30.37	30.82	29.84	30.10	-0.76%	1,979,900
2026-10-02	30.36	31.34	30.21	30.33	-0.30%	1,453,500
2026-10-01	30.17	30.49	29.92	30.42	+0.43%	1,371,800
2026-09-30	30.07	30.60	29.75	30.29	+1.00%	1,396,900
2026-09-29	30.32	30.80	29.89	29.99	-1.83%	1,269,800
2026-09-28	30.87	31.04	30.34	30.55	+0.39%	979,100
2026-09-25	30.44	31.02	30.30	30.43	-0.81%	1,333,600
2026-09-24	30.97	30.99	29.93	30.68	-0.52%	1,234,600
2026-09-23	30.44	31.01	30.25	30.84	+1.45%	960,100
2026-09-22	30.56	31.36	30.35	30.40	-1.07%	1,512,100
2026-09-21	31.50	31.59	30.69	30.73	-2.63%	987,700
2026-09-18	31.18	31.61	31.00	31.56	+1.09%	4,487,900
2026-09-17	31.30	31.68	30.90	31.22	+0.55%	1,855,900
2026-09-16	30.70	31.66	30.63	31.05	+1.54%	1,793,300
2026-09-15	30.61	30.99	29.87	30.58	+0.30%	2,859,500
2026-09-14	32.27	32.27	30.44	30.49	-6.96%	2,805,400
2026-09-11	32.71	33.17	32.32	32.77	+1.27%	1,082,500
2026-09-10	33.02	33.02	31.97	32.36	-1.82%	2,297,000
2026-09-09	33.54	33.95	32.73	32.96	-1.20%	1,519,400
2026-09-08	32.93	33.57	32.58	33.36	+2.05%	1,849,100
2026-09-04	32.50	32.73	32.13	32.69	+0.40%	1,128,588
2026-09-03	32.24	33.03	32.07	32.56	+0.80%	1,688,274
2026-09-02	31.50	32.41	31.10	32.30	+1.92%	2,035,079
2026-09-01	31.55	31.99	31.18	31.69	+0.54%	1,584,516
2026-08-31	31.82	31.95	31.01	31.52	+0.90%	1,917,157
2026-08-28	32.28	32.28	31.21	31.24	-2.56%	2,416,381
2026-08-27	31.56	32.19	30.85	32.06	+1.23%	2,270,243
2026-08-26	30.66	32.12	30.31	31.67	+3.13%	1,762,224
2026-08-25	30.86	31.54	30.66	30.71	+0.03%	2,524,218
2026-08-24	31.62	31.78	30.61	30.70	-3.46%	2,710,525
2026-08-21	32.33	32.59	31.18	31.80	-1.49%	2,074,059
2026-08-20	32.61	32.74	31.91	32.28	-0.03%	1,562,308
2026-08-19	34.56	34.91	32.08	32.29	-5.36%	1,635,257
2026-08-18	34.63	34.82	34.10	34.12	-1.44%	1,155,772
2026-08-17	34.84	34.86	34.02	34.62	-0.20%	2,534,873
2026-08-14	33.34	34.71	33.34	34.69	+4.05%	926,028
2026-08-13	33.29	33.88	33.16	33.34	+0.18%	1,130,861
2026-08-12	33.30	33.70	33.12	33.28	+0.88%	1,097,378
2026-08-11	33.40	33.66	32.92	32.99	-0.42%	873,202
2026-08-10	33.21	33.53	32.59	33.13	+0.15%	2,201,369
2026-08-07	32.92	33.84	32.86	33.08	-0.81%	1,739,039
2026-08-06	34.14	34.57	33.24	33.35	-1.71%	2,697,121
2026-08-05	33.50	34.89	33.06	33.93	-5.06%	4,396,669
2026-08-04	34.78	35.81	34.65	35.74	+1.77%	1,695,336
2026-08-03	35.16	35.44	34.54	35.12	-1.79%	1,787,077
2026-07-31	35.95	36.14	35.20	35.76	+0.96%	1,223,877
2026-07-30	35.65	36.01	34.75	35.42	+0.83%	1,482,798
2026-07-29	36.00	36.31	35.00	35.13	-0.48%	1,541,160
2026-07-28	35.73	35.84	34.34	35.30	-1.09%	1,494,804
2026-07-27	36.12	36.72	35.18	35.69	-1.25%	1,354,002
2026-07-24	39.00	39.60	35.79	36.14	-5.86%	2,076,195
2026-07-23	38.58	38.76	37.60	38.39	+0.08%	1,164,457
2026-07-22	38.45	38.65	38.15	38.36	+0.18%	1,116,336
2026-07-21	37.59	38.45	36.71	38.29	+3.40%	1,784,117
2026-07-20	37.54	37.75	36.60	37.03	-0.30%	2,658,582
2026-07-17	36.68	37.16	36.06	37.14	+0.57%	1,129,771
2026-07-16	37.50	37.95	36.89	36.93	-1.49%	1,464,468
2026-07-15	38.57	38.57	37.33	37.49	-2.70%	1,869,900
2026-07-14	38.66	39.18	38.06	38.53	+1.13%	1,439,813
2026-07-13	38.81	39.36	37.78	38.10	-1.12%	1,353,179
2026-07-10	38.31	38.77	37.78	38.53	+0.05%	926,089
2026-07-09	39.75	40.29	38.44	38.51	-2.65%	1,352,676
2026-07-08	38.21	39.75	38.01	39.56	+4.30%	1,779,272
2026-07-07	36.46	38.13	36.46	37.93	+3.83%	2,233,104
2026-07-06	36.74	37.88	36.32	36.53	-0.71%	1,597,069
2026-07-02	38.88	39.32	36.35	36.79	-5.08%	1,691,992
2026-07-01	40.69	40.69	38.70	38.76	-4.79%	1,758,336
2026-06-30	40.50	42.21	40.50	40.71	+0.64%	2,446,218
2026-06-29	41.19	41.98	40.10	40.45	-3.58%	3,332,333
2026-06-26	41.50	42.23	41.10	41.95	+1.33%	7,553,514
2026-06-25	39.00	41.57	39.00	41.40	+6.73%	2,883,617
2026-06-24	38.44	39.66	37.95	38.79	-0.69%	4,757,521
2026-06-23	37.30	39.36	37.00	39.06	+2.57%	2,898,409
2026-06-22	36.81	38.11	36.68	38.08	+3.00%	1,641,465
2026-06-18	35.76	37.03	35.05	36.97	+4.20%	2,980,332
2026-06-17	35.72	36.09	35.24	35.48	-0.76%	1,416,735
2026-06-16	36.18	36.57	35.58	35.75	-1.49%	1,304,403
2026-06-15	36.25	36.82	35.96	36.29	-0.87%	1,443,949
2026-06-12	36.12	37.29	36.05	36.61	+1.50%	1,948,149
2026-06-11	36.32	36.54	35.80	36.07	+1.06%	1,719,144
2026-06-10	35.31	35.81	35.21	35.69	+1.48%	1,346,022
2026-06-09	35.09	35.41	34.55	35.17	+0.80%	1,289,002
2026-06-08	34.46	35.21	34.46	34.89	+2.02%	1,534,789
2026-06-05	34.65	34.89	34.00	34.20	-1.64%	1,430,256
2026-06-04	34.12	34.80	34.00	34.77	+1.64%	1,452,291
2026-06-03	34.53	34.82	34.16	34.21	+0.00%	1,476,641
2026-06-02	32.95	34.35	32.77	34.21	+3.92%	2,244,120
2026-06-01	33.49	33.65	32.59	32.92	-1.70%	2,338,630
2026-05-29	34.50	34.70	33.43	33.49	-3.21%	2,289,985
2026-05-28	36.20	36.27	34.53	34.60	-4.87%	2,237,370
2026-05-27	36.97	37.04	36.33	36.37	-2.86%	1,395,572
2026-05-26	37.27	37.93	36.79	37.44	+0.51%	1,830,821
2026-05-22	36.80	37.28	36.02	37.25	+0.95%	1,199,444
2026-05-21	37.34	37.50	36.55	36.90	-1.05%	1,899,869
2026-05-20	38.39	39.16	37.15	37.29	-1.97%	1,958,585
2026-05-19	38.48	38.49	37.76	38.04	-1.50%	1,404,449
2026-05-18	37.24	38.64	37.20	38.62	+3.18%	1,328,882
2026-05-15	37.07	37.76	36.80	37.43	+0.56%	1,744,369
2026-05-14	36.56	37.27	36.39	37.22	+1.14%	2,086,553
2026-05-13	37.27	37.40	36.23	36.80	-1.15%	2,284,879
2026-05-12	36.54	37.50	36.00	37.23	+1.42%	1,511,425
2026-05-11	37.21	37.71	36.62	36.71	-0.68%	2,427,131
2026-05-08	38.13	38.13	36.74	36.96	-2.99%	2,006,103
2026-05-07	38.50	38.50	37.05	38.10	-2.56%	2,007,896
2026-05-06	36.75	39.59	36.00	39.10	-1.83%	2,998,273
2026-05-05	38.89	40.12	38.66	39.83	+2.47%	1,521,609
2026-05-04	38.92	39.70	38.34	38.87	-0.38%	1,732,719
2026-05-01	38.64	39.40	38.16	39.02	+0.70%	1,480,568
2026-04-30	37.89	39.06	37.80	38.75	+1.97%	1,491,179
2026-04-29	38.16	38.60	37.57	38.00	+0.03%	1,595,437
2026-04-28	37.73	38.16	37.45	37.99	+1.60%	1,353,506
2026-04-27	37.52	37.77	37.16	37.39	+0.16%	1,363,342
2026-04-24	36.10	37.62	35.85	37.33	+3.15%	1,473,100
2026-04-23	36.06	36.77	36.00	36.19	+0.92%	1,109,221
2026-04-22	35.46	36.08	35.46	35.86	+1.90%	1,209,524
2026-04-21	36.10	36.64	35.11	35.19	-1.90%	1,229,370
2026-04-20	36.12	36.67	35.63	35.87	-1.18%	1,155,743
2026-04-17	35.81	36.36	34.90	36.30	+0.30%	1,764,493
2026-04-16	36.16	36.57	36.00	36.19	-0.33%	1,165,362
2026-04-15	36.01	36.53	36.00	36.31	-0.08%	1,028,185
2026-04-14	36.25	37.01	35.59	36.34	-0.36%	1,191,506
2026-04-13	36.26	36.78	36.16	36.47	+1.45%	1,432,383
2026-04-10	35.94	36.14	35.26	35.95	+0.22%	1,158,033
2026-04-09	35.59	36.59	35.59	35.87	+0.48%	1,594,108
2026-04-08	34.71	35.94	34.36	35.70	+1.65%	2,141,955
2026-04-07	34.81	35.36	34.67	35.12	+0.63%	1,247,905
2026-04-06	34.66	35.11	34.41	34.90	+0.69%	1,362,892
2026-04-02	33.84	34.77	33.55	34.66	+1.55%	1,284,632
2026-04-01	34.50	34.66	33.83	34.13	-1.93%	1,723,800
2026-03-31	34.76	35.38	34.40	34.80	+0.90%	1,803,799
2026-03-30	35.92	35.92	34.28	34.49	-2.90%	1,997,813
2026-03-27	35.41	36.00	35.36	35.52	-0.50%	1,828,987
2026-03-26	36.02	36.53	35.65	35.70	-3.15%	1,525,754
2026-03-25	37.31	37.55	36.63	36.86	-0.43%	1,581,633
2026-03-24	36.65	37.73	36.55	37.02	+0.60%	1,508,822
2026-03-23	35.92	37.18	35.79	36.80	+3.57%	2,001,727
2026-03-20	36.54	36.74	35.22	35.53	-2.18%	3,560,476
2026-03-19	35.45	36.62	35.33	36.32	+1.62%	1,682,352
2026-03-18	36.17	36.38	35.62	35.74	-1.27%	1,701,239
2026-03-17	35.52	36.41	35.52	36.20	+2.03%	1,498,710
2026-03-16	35.39	35.69	34.76	35.48	+2.51%	1,648,785
2026-03-13	35.30	35.49	34.46	34.61	-1.31%	1,485,671
2026-03-12	35.64	35.97	35.00	35.07	-2.47%	1,304,963
2026-03-11	35.91	36.26	35.29	35.96	-0.44%	1,320,776
2026-03-10	35.74	36.81	35.58	36.12	+0.50%	1,308,517
2026-03-09	35.19	36.08	34.76	35.94	+1.76%	1,776,328
2026-03-06	35.70	35.91	35.13	35.32	-1.34%	1,321,640
2026-03-05	37.20	37.20	35.00	35.80	-3.35%	2,211,854
2026-03-04	36.53	37.26	36.11	37.04	+0.84%	1,837,487
2026-03-03	36.47	36.83	35.76	36.73	-0.14%	1,772,650
2026-03-02	36.17	36.94	35.06	36.78	+4.10%	2,505,438
2026-02-27	34.90	35.74	34.73	35.33	-0.28%	2,256,627
2026-02-26	34.96	35.90	34.54	35.43	+1.14%	2,900,933
2026-02-25	34.99	35.29	33.86	35.03	+3.95%	2,348,558
2026-02-24	32.90	33.82	32.42	33.70	+2.68%	1,320,800
2026-02-23	32.87	33.41	32.55	32.82	-0.15%	1,328,641
2026-02-20	32.77	32.98	32.38	32.87	+0.00%	1,459,329
2026-02-19	33.04	33.56	32.64	32.87	-0.09%	1,424,221
2026-02-18	33.29	33.41	32.64	32.90	+0.61%	1,316,522
2026-02-17	32.78	33.03	32.23	32.70	+0.12%	1,373,055
2026-02-13	31.68	33.00	31.26	32.66	+2.80%	1,507,977
2026-02-12	32.65	32.71	31.61	31.77	-1.91%	1,640,983
2026-02-11	32.75	32.75	31.94	32.39	+1.63%	1,662,932
2026-02-10	32.34	32.43	31.78	31.87	-1.48%	1,440,448
2026-02-09	32.04	32.87	31.99	32.35	+0.94%	1,971,920
2026-02-06	31.05	32.42	31.00	32.05	+4.26%	2,816,666
2026-02-05	29.72	31.30	29.70	30.74	+2.50%	3,086,276
2026-02-04	30.02	30.15	29.23	29.99	+0.54%	1,767,816
2026-02-03	29.44	29.91	29.22	29.83	+1.12%	1,688,983
2026-02-02	29.14	29.75	29.00	29.50	-0.30%	1,759,268
2026-01-30	29.78	30.15	28.81	29.59	+1.44%	1,796,532
2026-01-29	28.89	29.50	28.52	29.17	+2.82%	1,767,190
2026-01-28	28.68	29.00	28.24	28.37	-0.53%	1,536,294
2026-01-27	28.19	28.63	28.12	28.52	+1.24%	819,028
2026-01-26	28.11	28.47	27.91	28.17	+1.15%	1,048,066
2026-01-23	28.18	28.52	27.75	27.85	-0.21%	1,092,523
2026-01-22	27.89	28.02	27.60	27.91	+0.07%	1,457,422
2026-01-21	27.49	28.19	27.36	27.89	+3.56%	1,531,120
2026-01-20	26.47	26.96	26.45	26.93	+1.74%	1,242,895
2026-01-16	26.28	26.53	25.96	26.47	+1.11%	1,166,381
2026-01-15	25.85	26.40	25.56	26.18	+0.93%	1,427,225
2026-01-14	26.01	26.34	25.80	25.94	-0.38%	1,344,777
2026-01-13	25.88	26.52	25.79	26.04	+2.68%	1,950,623
2026-01-12	25.96	26.26	25.16	25.36	-1.51%	1,495,953
2026-01-09	26.13	26.39	25.57	25.75	-1.19%	1,192,259
2026-01-08	25.55	26.20	25.37	26.06	+1.40%	1,478,168
2026-01-07	25.87	26.18	25.61	25.70	-0.62%	1,304,460
2026-01-06	26.29	26.40	25.86	25.86	-2.08%	1,341,660
2026-01-05	27.19	27.38	26.03	26.41	-0.83%	1,523,756
2026-01-02	26.00	26.72	25.78	26.63	+2.34%	975,168
2025-12-31	26.23	26.36	25.90	26.02	-0.88%	895,837
2025-12-30	26.03	26.36	25.98	26.25	+1.16%	1,085,247
2025-12-29	25.84	26.06	25.66	25.95	+0.93%	1,155,411
2025-12-26	25.76	25.90	25.56	25.71	-0.35%	780,062
2025-12-24	25.95	26.20	25.71	25.80	-0.62%	485,068
2025-12-23	25.70	26.11	25.65	25.96	+1.49%	1,130,046
2025-12-22	25.36	25.81	25.36	25.58	+0.95%	1,720,125
2025-12-19	25.16	25.75	25.16	25.34	+0.56%	2,136,199
2025-12-18	25.35	25.61	25.09	25.20	-0.83%	1,734,333
2025-12-17	25.40	25.59	25.07	25.41	+0.67%	2,645,965
2025-12-16	26.03	26.30	25.01	25.24	-3.59%	1,911,724
2025-12-15	26.08	26.30	25.80	26.18	+0.27%	1,938,669
2025-12-12	26.50	26.54	26.00	26.11	-0.61%	2,006,416
2025-12-11	25.93	26.39	25.67	26.27	+0.69%	2,170,479
2025-12-10	25.40	26.41	25.27	26.09	+3.08%	4,093,622
2025-12-09	24.99	25.63	24.82	25.31	+1.28%	1,246,819
2025-12-08	24.71	25.29	24.17	24.99	+0.24%	2,079,575
2025-12-05	25.22	25.61	24.92	24.93	-0.84%	1,846,453
2025-12-04	24.58	25.15	24.51	25.14	+2.32%	1,108,228
2025-12-03	24.17	24.79	24.00	24.57	+2.29%	1,329,800
2025-12-02	24.20	24.39	23.83	24.02	-0.74%	1,670,240
2025-12-01	24.43	24.47	24.10	24.20	-1.39%	1,347,900
2025-11-28	24.11	24.56	24.06	24.54	+1.78%	749,151
2025-11-26	24.01	24.57	24.01	24.11	+0.46%	1,567,970
2025-11-25	23.38	24.21	23.38	24.00	+2.65%	1,340,617
2025-11-24	23.08	23.46	22.91	23.38	+0.26%	1,125,446
2025-11-21	23.09	23.57	22.95	23.32	+1.22%	1,469,166
2025-11-20	23.62	24.23	22.95	23.04	-1.58%	2,058,755
2025-11-19	23.10	23.50	23.00	23.41	+0.69%	1,016,242
2025-11-18	23.22	23.52	22.88	23.25	-0.04%	1,566,168
2025-11-17	24.08	24.39	23.19	23.26	-3.45%	1,633,234
2025-11-14	23.66	24.21	23.20	24.09	+2.47%	1,794,568
2025-11-13	24.11	24.25	23.32	23.51	-2.16%	1,589,561
2025-11-12	24.61	25.06	23.82	24.03	-2.44%	2,418,523
2025-11-11	24.84	25.00	24.49	24.63	-1.44%	1,228,102
2025-11-10	24.90	25.29	24.28	24.99	+1.67%	1,461,001
2025-11-07	24.75	24.95	24.23	24.58	-0.93%	2,225,561
2025-11-06	25.05	25.28	24.68	24.81	-0.84%	2,064,258
2025-11-05	25.45	25.77	24.96	25.02	-1.42%	2,278,272
2025-11-04	25.08	25.71	25.00	25.38	-1.05%	2,560,052
2025-11-03	25.25	25.68	24.61	25.65	+1.50%	2,487,066
2025-10-31	25.36	25.59	25.10	25.27	-0.55%	2,226,927
2025-10-30	24.88	25.73	24.72	25.41	+1.88%	2,715,597
2025-10-29	26.07	26.20	24.61	24.94	-2.81%	3,210,024
2025-10-28	25.20	25.78	25.07	25.66	+0.35%	1,664,085
2025-10-27	25.82	25.98	25.52	25.57	+0.47%	1,275,176
2025-10-24	25.58	25.95	25.26	25.45	-0.04%	1,364,594
2025-10-23	25.56	25.64	25.07	25.46	+0.87%	1,549,034
2025-10-22	24.74	25.36	24.59	25.24	+2.39%	1,613,555
2025-10-21	24.84	24.88	24.31	24.65	+0.24%	1,729,883
2025-10-20	24.45	25.05	24.40	24.59	+1.40%	2,085,294

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Ene (+11.05%). Peor mes: Jul (-6.33%). Basado en 2 años de datos diarios (2025–2026).

Ene+11.05%
Feb+7.26%
Mar-2.29%
Abr+1.21%
May-4.84%
Jun+10.52%
Jul-6.33%
Ago-0.05%
Sep+1.62%
Oct-2.32%
Nov-4.33%
Dic+7.52%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Archrock Inc (AROC)?

29.56 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de AROC?

Máximo de 42.23 y mínimo de 22.88 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Archrock Inc?

Históricamente, el mes más fuerte de AROC ha sido Ene (media +11.05%) y el más débil Jul (media -6.33%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 449 velas diarias del data lake de Closelook.