Premium
Ares Capital Corporation (ARCC)
NASDAQ
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 | 0.47 | 2.18706375058 | 21.49 | 22.09 | 21.47 | 5101581 | 21.93072676 | CS |
| 4 | -0.2 | -0.902527075812 | 22.16 | 22.435 | 20.9 | 5370631 | 21.74266204 | CS |
| 12 | 0.96 | 4.57142857143 | 21 | 22.435 | 20.79 | 3923463 | 21.65253974 | CS |
| 26 | 1.06 | 5.07177033493 | 20.9 | 22.435 | 19.32 | 3556289 | 21.19546141 | CS |
| 52 | 1.99 | 9.96494742113 | 19.97 | 22.435 | 19.32 | 3558034 | 20.88554354 | CS |
| 156 | 0.8859 | 4.20373823793 | 21.0741 | 23 | 16.5312 | 3331454 | 19.96215098 | CS |
| 260 | 3.44 | 18.5745140389 | 18.52 | 23 | 7.9 | 3010943 | 18.75265929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 21.94 | -0.08 | -0.36 | 21.95 | 22.08 | 21.735 | 7102445 |
| 1735342500 | 22.02 | 0.08 | 0.36 | 21.87 | 22.09 | 21.83 | 5504653 |
| 1735256100 | 21.94 | 0.19 | 0.87 | 21.64 | 21.95 | 21.62 | 4485515 |
| 1735077840 | 21.75 | 0.22 | 1.02 | 21.49 | 21.77 | 21.47 | 3313710 |
| 1734996900 | 21.53 | 0.15 | 0.70 | 21.36 | 21.53 | 21.245 | 4773648 |
| 1734737700 | 21.38 | 0.25 | 1.18 | 21.06 | 21.48 | 20.97 | 9049966 |
| 1734651300 | 21.13 | 0.21 | 1.00 | 21 | 21.24 | 20.955 | 6037767 |
| 1734564900 | 20.92 | -0.38 | -1.78 | 21.3 | 21.46 | 20.9 | 7204669 |
| 1734478500 | 21.3 | -0.12 | -0.56 | 21.37 | 21.37 | 21.21 | 4784841 |
| 1734392100 | 21.42 | -0.27 | -1.24 | 21.62 | 21.72 | 21.42 | 8078308 |
| 1734132900 | 21.69 | -0.39 | -1.77 | 21.65 | 21.7 | 21.505 | 4549675 |
| 1734046500 | 22.08 | -0.04 | -0.18 | 22.22 | 22.245 | 22.065 | 5476060 |
| 1733960100 | 22.12 | 0.04 | 0.18 | 22.14 | 22.15 | 21.975 | 4947247 |
| 1733873700 | 22.08 | -0.19 | -0.85 | 22.29 | 22.29 | 22.02 | 5504712 |
| 1733787300 | 22.27 | 0.06 | 0.27 | 22.29 | 22.435 | 22.24 | 5074755 |
| 1733528100 | 22.21 | 0.04 | 0.18 | 22.23 | 22.29 | 22.12 | 4153477 |
| 1733441700 | 22.17 | 0.07 | 0.32 | 22.1 | 22.23 | 22.03 | 4076629 |
| 1733355300 | 22.1 | -0.08 | -0.36 | 22.2 | 22.25 | 22.08 | 4323000 |
| 1733268900 | 22.18 | 0.08 | 0.36 | 22.16 | 22.24 | 22.08 | 3600908 |
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4822798 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.04 | 22.21 | 22.04 | 2812726 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 21.99 | 22.1 | 21.9 | 4261881 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3898109 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.11 | 22.15 | 21.98 | 4019586 |
| 1732318500 | 22.02 | 0.24 | 1.10 | 21.8 | 22.03 | 21.79 | 4212027 |
| 1732232100 | 21.78 | -0.01 | -0.05 | 21.84 | 21.87 | 21.72 | 4386732 |
| 1732145700 | 21.79 | -0.04 | -0.18 | 21.86 | 21.86 | 21.67 | 3874023 |
| 1732059300 | 21.83 | 0.15 | 0.69 | 21.59 | 21.84 | 21.58 | 4243946 |
| 1731972900 | 21.68 | 0.17 | 0.79 | 21.49 | 21.695 | 21.43 | 3320567 |
| 1731713700 | 21.51 | -0.07 | -0.32 | 21.6 | 21.65 | 21.45 | 3732596 |
| 1731627300 | 21.58 | 0.04 | 0.19 | 21.55 | 21.6999 | 21.54 | 3691831 |
| 1731540900 | 21.54 | 0.01 | 0.05 | 21.49 | 21.71 | 21.47 | 3574816 |
| 1731454500 | 21.53 | -0.06 | -0.28 | 21.61 | 21.63 | 21.455 | 3293960 |
| 1731368100 | 21.59 | 0.06 | 0.28 | 21.63 | 21.705 | 21.51 | 4095693 |
| 1731108900 | 21.53 | 0.2 | 0.94 | 21.42 | 21.54 | 21.36 | 2876109 |
| 1731022500 | 21.33 | -0.07 | -0.33 | 21.455 | 21.48 | 21.31 | 3629541 |
| 1730936100 | 21.4 | 0.39 | 1.86 | 21.35 | 21.46 | 21.11 | 6520288 |
| 1730849700 | 21.01 | 0.13 | 0.62 | 20.9 | 21.06 | 20.89 | 3762114 |
| 1730763300 | 20.88 | -0.12 | -0.57 | 21.01 | 21.01 | 20.79 | 2950522 |
| 1730500500 | 21 | -0.14 | -0.66 | 21.205 | 21.28 | 20.96 | 3439216 |
| 1730414100 | 21.14 | -0.2 | -0.94 | 21.26 | 21.41 | 21.12 | 2801404 |
| 1730327700 | 21.34 | -0.23 | -1.07 | 21.63 | 22.05 | 21.29 | 4197988 |
| 1730241300 | 21.57 | -0.1 | -0.46 | 21.62 | 21.68 | 21.54 | 2578580 |
| 1730154900 | 21.67 | 0.09 | 0.42 | 21.59 | 21.69 | 21.58 | 1885981 |
| 1729895700 | 21.58 | -0.09 | -0.42 | 21.72 | 21.725 | 21.54 | 2053448 |
| 1729809300 | 21.67 | 0.17 | 0.79 | 21.48 | 21.69 | 21.46 | 1949405 |
| 1729722900 | 21.5 | -0.09 | -0.42 | 21.5 | 21.615 | 21.41 | 2024139 |
| 1729636500 | 21.59 | -0.13 | -0.60 | 21.7 | 21.71 | 21.57 | 2428997 |
| 1729550100 | 21.72 | 0.07 | 0.32 | 21.63 | 21.78 | 21.63 | 2312913 |
| 1729290900 | 21.65 | 0.07 | 0.32 | 21.6 | 21.74 | 21.555 | 2205337 |
| 1729204500 | 21.58 | 0.01 | 0.05 | 21.58 | 21.64 | 21.52 | 2090967 |
| 1729118100 | 21.57 | 0.16 | 0.75 | 21.5 | 21.5959 | 21.435 | 2449886 |
| 1729031700 | 21.41 | 0.03 | 0.14 | 21.38 | 21.5 | 21.37 | 2893283 |
| 1728945300 | 21.38 | 0.06 | 0.28 | 21.3 | 21.39 | 21.28 | 1929522 |
| 1728686100 | 21.32 | 0.19 | 0.90 | 21.15 | 21.34 | 21.15 | 2871517 |
| 1728599700 | 21.13 | 0.13 | 0.60 | 21.03 | 21.15 | 21.01 | 3788325 |
| 1728513300 | 21.005 | -0.01 | -0.02 | 21 | 21.06 | 20.97 | 1469206 |
| 1728426900 | 21.01 | -0.01 | -0.05 | 21 | 21.04 | 20.92 | 1880310 |
| 1728340500 | 21.02 | -0.03 | -0.14 | 21.055 | 21.08 | 20.98 | 2004055 |
| 1728081300 | 21.05 | 0.17 | 0.81 | 21.02 | 21.06 | 20.905 | 2369973 |
| 1727994900 | 20.88 | 0.04 | 0.19 | 20.88 | 21.06 | 20.85 | 3254449 |
| 1727908500 | 20.84 | 0.1 | 0.48 | 20.75 | 20.89 | 20.735 | 2869550 |
| 1727822100 | 20.74 | -0.2 | -0.96 | 20.91 | 20.92 | 20.695 | 3389255 |
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
