Premium
Ares Capital Corporation (ARCC)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 4.46179587284 | 17.93 | 18.85 | 17.8201 | 5812911 | 18.43818184 | CS |
| 4 | -0.01 | -0.0533617929562 | 18.74 | 19.2786 | 17.72 | 5522946 | 18.47877054 | CS |
| 12 | 0.66 | 3.65246264527 | 18.07 | 19.46 | 17.72 | 5610218 | 18.70390554 | CS |
| 26 | -1.51 | -7.4604743083 | 20.24 | 21.14 | 17.4 | 6636726 | 18.91708344 | CS |
| 52 | -3.37 | -15.2488687783 | 22.1 | 23.415 | 17.4 | 5591422 | 19.72513571 | CS |
| 156 | -0.05 | -0.266240681576 | 18.78 | 23.84 | 17.4 | 4354935 | 20.38054573 | CS |
| 260 | -0.94 | -4.7788510422 | 19.67 | 23.84 | 16.5312 | 3795015 | 20.13758914 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 18.73 | 0.07 | 0.38 | 18.71 | 18.85 | 18.485 | 3515866 |
| 1782945300 | 18.66 | 0.13 | 0.70 | 18.52 | 18.85 | 18.52 | 6481010 |
| 1782858900 | 18.53 | 0.02 | 0.11 | 18.51 | 18.67 | 18.5 | 7991583 |
| 1782772500 | 18.51 | 0.32 | 1.76 | 18.22 | 18.54 | 18.22 | 6910992 |
| 1782513300 | 18.19 | 0.2 | 1.11 | 17.93 | 18.25 | 17.93 | 3873797 |
| 1782426900 | 17.99 | 0.14 | 0.78 | 17.93 | 18.05 | 17.8201 | 3807175 |
| 1782340500 | 17.85 | -0.04 | -0.22 | 17.9 | 18.06 | 17.79 | 5779295 |
| 1782254100 | 17.89 | 0.05 | 0.28 | 17.78 | 18 | 17.72 | 6263703 |
| 1782167700 | 17.84 | -0.19 | -1.05 | 18.06 | 18.21 | 17.83 | 6833136 |
| 1781822100 | 18.03 | -0.07 | -0.39 | 18.08 | 18.3 | 17.985 | 6899855 |
| 1781735700 | 18.1 | -0.52 | -2.79 | 18.6 | 18.62 | 18.1 | 5895226 |
| 1781649300 | 18.62 | 0 | 0.00 | 18.65 | 18.79 | 18.54 | 4731814 |
| 1781562900 | 18.62 | -0.64 | -3.32 | 18.848 | 18.93 | 18.61 | 6661962 |
| 1781303700 | 19.26 | 0.19 | 1.00 | 19.08 | 19.2786 | 19.015 | 5066967 |
| 1781217300 | 19.07 | 0.03 | 0.16 | 19.04 | 19.16 | 18.945 | 5258032 |
| 1781130900 | 19.04 | 0.01 | 0.05 | 19.01 | 19.23 | 18.9611 | 3665086 |
| 1781044500 | 19.03 | 0.26 | 1.39 | 18.84 | 19.0751 | 18.84 | 4773364 |
| 1780958100 | 18.77 | -0.02 | -0.11 | 18.81 | 18.91 | 18.5706 | 4615310 |
| 1780698900 | 18.79 | -0.11 | -0.58 | 18.935 | 18.98 | 18.69 | 4401631 |
| 1780612500 | 18.9 | 0.22 | 1.18 | 18.74 | 18.96 | 18.74 | 5026035 |
| 1780526100 | 18.68 | -0.29 | -1.53 | 18.812 | 18.95 | 18.55 | 7088437 |
| 1780439700 | 18.97 | -0.1 | -0.52 | 19 | 19.16 | 18.95 | 5560743 |
| 1780353300 | 19.07 | 0.08 | 0.42 | 18.99 | 19.19 | 18.94 | 4914882 |
| 1780094100 | 18.99 | 0.18 | 0.96 | 18.82 | 19.17 | 18.76 | 6205751 |
| 1780007700 | 18.81 | -0.05 | -0.27 | 18.83 | 18.99 | 18.77 | 4756720 |
| 1779921300 | 18.86 | 0.04 | 0.21 | 18.84 | 19.005 | 18.82 | 4743309 |
| 1779834900 | 18.82 | 0.23 | 1.24 | 18.67 | 18.925 | 18.65 | 3926193 |
| 1779489300 | 18.59 | -0.15 | -0.80 | 18.815 | 18.89 | 18.54 | 4519600 |
| 1779402900 | 18.74 | 0.04 | 0.21 | 18.69 | 18.845 | 18.63 | 3204465 |
| 1779316500 | 18.7 | 0.13 | 0.70 | 18.6 | 18.76 | 18.4205 | 5623422 |
| 1779230100 | 18.57 | -0.15 | -0.80 | 18.73 | 18.81 | 18.55 | 4403629 |
| 1779143700 | 18.72 | -0.18 | -0.95 | 18.9 | 18.94 | 18.7043 | 5749993 |
| 1778884500 | 18.9 | -0.04 | -0.21 | 18.885 | 19 | 18.765 | 4384586 |
| 1778798100 | 18.94 | 0.16 | 0.85 | 18.81 | 19.05 | 18.71 | 5032752 |
| 1778711700 | 18.78 | 0.01 | 0.05 | 18.72 | 18.94 | 18.6 | 6209483 |
| 1778625300 | 18.77 | 0.09 | 0.48 | 18.68 | 18.82 | 18.5801 | 4451729 |
| 1778538900 | 18.68 | -0.33 | -1.74 | 18.91 | 18.965 | 18.66 | 6199828 |
| 1778279700 | 19.01 | 0.05 | 0.26 | 18.96 | 19.05 | 18.78 | 4775908 |
| 1778193300 | 18.96 | -0.2 | -1.04 | 19.04 | 19.1 | 18.774 | 5655182 |
| 1778106900 | 19.16 | -0.19 | -0.98 | 19.4 | 19.46 | 19.12 | 6228715 |
| 1778020500 | 19.35 | 0.17 | 0.89 | 19.18 | 19.42 | 18.975 | 4368291 |
| 1777934100 | 19.18 | -0.07 | -0.36 | 19.2 | 19.43 | 19.16 | 4140133 |
| 1777674900 | 19.25 | 0.09 | 0.47 | 19.25 | 19.43 | 19.19 | 5769502 |
| 1777588500 | 19.16 | 0.49 | 2.62 | 18.74 | 19.22 | 18.605 | 6567634 |
| 1777502100 | 18.67 | -0.25 | -1.32 | 18.9 | 18.92 | 18.525 | 9479888 |
| 1777415700 | 18.92 | 0.31 | 1.67 | 18.53 | 19.09 | 18.45 | 6408627 |
| 1777329300 | 18.61 | -0.06 | -0.32 | 18.78 | 18.85 | 18.52 | 7120652 |
| 1777070100 | 18.67 | 0.05 | 0.27 | 18.68 | 18.89 | 18.61 | 5858967 |
| 1776983700 | 18.62 | -0.48 | -2.51 | 19.12 | 19.12 | 18.6 | 6388981 |
| 1776897300 | 19.1 | 0.14 | 0.74 | 19.06 | 19.235 | 18.99 | 5452674 |
| 1776810900 | 18.96 | -0.16 | -0.84 | 19.16 | 19.31 | 18.86 | 6494249 |
| 1776724500 | 19.12 | 0.03 | 0.16 | 19.04 | 19.2 | 19.01 | 4360981 |
| 1776465300 | 19.09 | 0.31 | 1.65 | 18.89 | 19.24 | 18.89 | 5826083 |
| 1776378900 | 18.78 | -0.19 | -1.00 | 19 | 19.039 | 18.765 | 5749407 |
| 1776292500 | 18.97 | 0.34 | 1.83 | 18.69 | 19.025 | 18.69 | 7613738 |
| 1776206100 | 18.63 | 0.44 | 2.42 | 18.22 | 18.65 | 18.22 | 7559347 |
| 1776119700 | 18.19 | 0.1 | 0.55 | 18.04 | 18.2 | 17.9 | 5709625 |
| 1775860500 | 18.09 | 0.08 | 0.44 | 18.04 | 18.14 | 17.884 | 4705115 |
| 1775774100 | 18.01 | -0.16 | -0.88 | 18.07 | 18.14 | 17.88 | 7247447 |
| 1775687700 | 18.17 | 0.12 | 0.66 | 18.37 | 18.5 | 18.035 | 8150215 |
| 1775601300 | 18.05 | -0.25 | -1.37 | 18.24 | 18.3088 | 17.98 | 7079613 |
| 1775514900 | 18.3 | 0.21 | 1.16 | 18.045 | 18.345 | 17.95 | 5726435 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
