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 | 0.05 | 0.213675213675 | 23.4 | 23.5587 | 23.1305 | 4023294 | 23.35262123 | CS |
| 4 | 1.5 | 6.83371298405 | 21.95 | 23.5587 | 21.8558 | 4103295 | 22.73079251 | CS |
| 12 | 1.995 | 9.29853181077 | 21.455 | 23.5587 | 20.9 | 4461819 | 22.03939029 | CS |
| 26 | 2.45 | 11.6666666667 | 21 | 23.5587 | 19.32 | 3820926 | 21.44623426 | CS |
| 52 | 2.98 | 14.5578895945 | 20.47 | 23.5587 | 19.32 | 3629836 | 21.06821481 | CS |
| 156 | 1.9765 | 9.20436817473 | 21.4735 | 23.5587 | 16.5312 | 3306874 | 19.98928981 | CS |
| 260 | 4.57 | 24.2055084746 | 18.88 | 23.5587 | 7.9 | 3047300 | 18.82761218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 23.42 | 0.24 | 1.04 | 23.33 | 23.49 | 23.25 | 3345681 |
| 1738193700 | 23.18 | -0.36 | -1.53 | 23.47 | 23.5587 | 23.1305 | 5045091 |
| 1738107300 | 23.54 | 0.24 | 1.03 | 23.3 | 23.55 | 23.3 | 4621378 |
| 1738020900 | 23.3 | -0.13 | -0.55 | 23.33 | 23.4699 | 23.2 | 3787301 |
| 1737761700 | 23.43 | 0.05 | 0.21 | 23.4 | 23.53 | 23.37 | 2639407 |
| 1737675300 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1737588900 | 23.38 | 0.01 | 0.04 | 23.37 | 23.47 | 23.225 | 4644343 |
| 1737502500 | 23.37 | 0.19 | 0.82 | 23.26 | 23.44 | 23.25 | 5221895 |
| 1737156900 | 23.18 | 0.18 | 0.78 | 23.04 | 23.215 | 22.959 | 3893827 |
| 1737070500 | 23 | 0.34 | 1.50 | 22.67 | 23.02 | 22.63 | 3853319 |
| 1736984100 | 22.66 | 0.23 | 1.03 | 22.58 | 22.683 | 22.38 | 4082175 |
| 1736897700 | 22.43 | 0.33 | 1.49 | 22.17 | 22.43 | 22.15 | 2937513 |
| 1736811300 | 22.1 | 0.12 | 0.55 | 21.9 | 22.11 | 21.8558 | 2859806 |
| 1736552100 | 21.98 | -0.11 | -0.50 | 22.035 | 22.11 | 21.92 | 3784333 |
| 1736379300 | 22.09 | 0.02 | 0.09 | 21.96 | 22.12 | 21.9412 | 6193340 |
| 1736292900 | 22.07 | -0.05 | -0.23 | 22.1487 | 22.1683 | 21.98 | 3159941 |
| 1736206500 | 22.12 | -0.06 | -0.27 | 22.2 | 22.26 | 22.08 | 3682203 |
| 1735947300 | 22.18 | -0.03 | -0.14 | 22.21 | 22.26 | 22.11 | 3451450 |
| 1735860900 | 22.21 | 0.32 | 1.46 | 21.95 | 22.22 | 21.95 | 5280524 |
| 1735688100 | 21.89 | -0.05 | -0.23 | 21.95 | 22.125 | 21.87 | 4643074 |
| 1735601700 | 21.94 | -0.08 | -0.36 | 21.938 | 22.08 | 21.735 | 6596039 |
| 1735342500 | 22.02 | 0.08 | 0.36 | 21.91 | 22.09 | 21.91 | 5417994 |
| 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 | 4760889 |
| 1734737700 | 21.38 | 0.25 | 1.18 | 20.995 | 21.48 | 20.986 | 8797309 |
| 1734651300 | 21.13 | 0.21 | 1.00 | 21.01 | 21.24 | 20.955 | 5947878 |
| 1734564900 | 20.92 | -0.38 | -1.78 | 21.3 | 21.46 | 20.9 | 7114980 |
| 1734478500 | 21.3 | -0.12 | -0.56 | 21.37 | 21.37 | 21.244 | 4596426 |
| 1734392100 | 21.42 | -0.27 | -1.24 | 21.64 | 21.72 | 21.42 | 7958346 |
| 1734132900 | 21.69 | -0.39 | -1.77 | 21.65 | 21.7 | 21.505 | 4327735 |
| 1734046500 | 22.08 | -0.04 | -0.18 | 22.17 | 22.245 | 22.065 | 5342324 |
| 1733960100 | 22.12 | 0.04 | 0.18 | 22.14 | 22.15 | 21.975 | 4774427 |
| 1733873700 | 22.08 | -0.19 | -0.85 | 22.23 | 22.24 | 22.02 | 5318756 |
| 1733787300 | 22.27 | 0.06 | 0.27 | 22.27 | 22.435 | 22.24 | 4767334 |
| 1733528100 | 22.21 | 0.04 | 0.18 | 22.2282 | 22.29 | 22.12 | 4094418 |
| 1733441700 | 22.17 | 0.07 | 0.32 | 22.0701 | 22.23 | 22.05 | 3910816 |
| 1733355300 | 22.1 | -0.08 | -0.36 | 22.2 | 22.22 | 22.08 | 4167255 |
| 1733268900 | 22.18 | 0.08 | 0.36 | 22.1801 | 22.24 | 22.08 | 3545810 |
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4777514 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.08 | 22.21 | 22.065 | 2771554 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 22.006 | 22.1 | 21.9 | 4213777 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3802906 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.115 | 22.15 | 21.98 | 3923961 |
| 1732318500 | 22.02 | 0.24 | 1.10 | 21.8594 | 22.03 | 21.85 | 4070050 |
| 1732232100 | 21.78 | -0.01 | -0.05 | 21.84 | 21.87 | 21.72 | 4320572 |
| 1732145700 | 21.79 | -0.04 | -0.18 | 21.7818 | 21.83 | 21.67 | 3783136 |
| 1732059300 | 21.83 | 0.15 | 0.69 | 21.6289 | 21.84 | 21.61 | 4163879 |
| 1731972900 | 21.68 | 0.17 | 0.79 | 21.49 | 21.695 | 21.435 | 3278049 |
| 1731713700 | 21.51 | -0.07 | -0.32 | 21.63 | 21.65 | 21.45 | 3613060 |
| 1731627300 | 21.58 | 0.04 | 0.19 | 21.615 | 21.6999 | 21.54 | 3624211 |
| 1731540900 | 21.54 | 0.01 | 0.05 | 21.49 | 21.71 | 21.49 | 3487392 |
| 1731454500 | 21.53 | -0.06 | -0.28 | 21.61 | 21.63 | 21.455 | 3263720 |
| 1731368100 | 21.59 | 0.06 | 0.28 | 21.63 | 21.705 | 21.51 | 3920291 |
| 1731108900 | 21.53 | 0.2 | 0.94 | 21.42 | 21.54 | 21.36 | 2832083 |
| 1731022500 | 21.33 | -0.07 | -0.33 | 21.39 | 21.45 | 21.31 | 3517330 |
| 1730936100 | 21.4 | 0.39 | 1.86 | 21.34 | 21.46 | 21.11 | 6508430 |
| 1730849700 | 21.01 | 0.13 | 0.62 | 20.9 | 21.06 | 20.89 | 3674663 |
| 1730763300 | 20.88 | -0.12 | -0.57 | 21.01 | 21.01 | 20.79 | 2862107 |
| 1730500500 | 21 | -0.14 | -0.66 | 21.205 | 21.28 | 20.96 | 3333209 |
| 1730414100 | 21.14 | -0.2 | -0.94 | 21.3059 | 21.41 | 21.12 | 2619670 |
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
