Premium
Ares Capital Corp (0HHP)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 16.62 | 16.62 | 16.62 | 7650 | 16.62 | DE |
| 4 | 0 | 0 | 16.62 | 16.62 | 16.62 | 8012 | 16.62 | DE |
| 12 | 0 | 0 | 16.62 | 16.62 | 16.62 | 8268 | 16.62 | DE |
| 26 | 0 | 0 | 16.62 | 16.62 | 16.62 | 7790 | 16.62 | DE |
| 52 | 0 | 0 | 16.62 | 16.62 | 16.62 | 7242 | 16.62 | DE |
| 156 | 0 | 0 | 16.62 | 16.62 | 16.62 | 4197 | 16.62 | DE |
| 260 | 0 | 0 | 16.62 | 16.62 | 16.62 | 2798 | 16.62 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10302 |
| 1737999000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3631 |
| 1737739800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7712 |
| 1737653400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 8092 |
| 1737567000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 8512 |
| 1737480600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 12043 |
| 1737394200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1737135000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4124 |
| 1737048600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4705 |
| 1736962200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10016 |
| 1736875800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 23146 |
| 1736789400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7752 |
| 1736530200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6202 |
| 1736443800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1736357400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7024 |
| 1736271000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4617 |
| 1736184600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 14862 |
| 1735925400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 8544 |
| 1735839000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10935 |
| 1735666200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2479 |
| 1735579800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 8556 |
| 1735320600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 24371 |
| 1735061400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4307 |
| 1734975000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5486 |
| 1734715800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 15609 |
| 1734629400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 9233 |
| 1734543000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1586 |
| 1734456600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7353 |
| 1734370200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 11969 |
| 1734111000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10802 |
| 1734024600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 18393 |
| 1733938200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4903 |
| 1733851800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5057 |
| 1733765400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5794 |
| 1733506200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6863 |
| 1733419800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3201 |
| 1733333400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4215 |
| 1733247000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3800 |
| 1733160600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6986 |
| 1732901400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 15330 |
| 1732815000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 0 |
| 1732728600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3620 |
| 1732642200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 9858 |
| 1732555800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 22407 |
| 1732296600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 6326 |
| 1732210200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2994 |
| 1732123800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 1839 |
| 1732037400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 3418 |
| 1731951000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 5535 |
| 1731691800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4133 |
| 1731605400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2518 |
| 1731519000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4494 |
| 1731432600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4719 |
| 1731346200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 11600 |
| 1731087000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 35369 |
| 1731000600 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 13269 |
| 1730914200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 10660 |
| 1730827800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 4003 |
| 1730741400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 9257 |
| 1730482200 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2995 |
| 1730395800 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7111 |
| 1730309400 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 7058 |
| 1730223000 | 16.62 | 0 | 0.00 | 16.62 | 16.62 | 16.62 | 2975 |
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
