Premium
Capital Southwest Corporation (CSWC)
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 | 0.27 | 1.15730818688 | 23.33 | 23.685 | 22.98 | 600318 | 23.34529421 | CS |
| 4 | 0.02 | 0.0848176420696 | 23.58 | 24.08 | 22.76 | 629130 | 23.33693231 | CS |
| 12 | 2.12 | 9.8696461825 | 21.48 | 24.45 | 21.355 | 655269 | 23.1870882 | CS |
| 26 | 1.49 | 6.73903211217 | 22.11 | 24.45 | 21.17 | 640812 | 22.8937502 | CS |
| 52 | 2.46 | 11.6367076632 | 21.14 | 24.45 | 19.37 | 621756 | 22.34661306 | CS |
| 156 | 3.95 | 20.1017811705 | 19.65 | 27.23 | 17.46 | 468446 | 22.58175649 | CS |
| 260 | -4.4 | -15.7142857143 | 28 | 28.41 | 16.28 | 364377 | 22.12972404 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 23.54 | 0.26 | 1.12 | 23.39 | 23.58 | 23.345 | 637203 |
| 1780958100 | 23.28 | 0.07 | 0.30 | 23.29 | 23.49 | 22.98 | 641970 |
| 1780698900 | 23.21 | -0.34 | -1.44 | 23.48 | 23.63 | 23.15 | 571672 |
| 1780612500 | 23.55 | 0.38 | 1.64 | 23.34 | 23.57 | 23.17 | 482904 |
| 1780526100 | 23.17 | -0.43 | -1.82 | 23.5 | 23.52 | 23.02 | 725569 |
| 1780439700 | 23.6 | 0.29 | 1.24 | 23.33 | 23.685 | 23.32 | 579475 |
| 1780353300 | 23.31 | 0.09 | 0.39 | 23.1 | 23.457 | 23.04 | 796861 |
| 1780094100 | 23.22 | -0.1 | -0.43 | 23.32 | 23.43 | 23.13 | 683581 |
| 1780007700 | 23.32 | 0.05 | 0.21 | 23.27 | 23.52 | 23.27 | 671789 |
| 1779921300 | 23.27 | 0.14 | 0.61 | 23.16 | 23.4286 | 23.16 | 420323 |
| 1779834900 | 23.13 | 0.36 | 1.58 | 22.965 | 23.285 | 22.91 | 547755 |
| 1779489300 | 22.77 | -0.31 | -1.34 | 23.2 | 23.3325 | 22.76 | 654262 |
| 1779402900 | 23.08 | -0.16 | -0.69 | 23.2 | 23.46 | 23.015 | 568960 |
| 1779316500 | 23.24 | 0.12 | 0.52 | 23.12 | 23.48 | 23.03 | 663093 |
| 1779230100 | 23.12 | -0.19 | -0.82 | 23.31 | 23.568 | 23.1 | 460603 |
| 1779143700 | 23.31 | -0.26 | -1.10 | 23.55 | 23.55 | 23.212 | 777021 |
| 1778884500 | 23.57 | -0.44 | -1.83 | 23.76 | 23.8 | 23.46 | 684368 |
| 1778798100 | 24.01 | 0.57 | 2.43 | 23.66 | 24.08 | 23.445 | 710354 |
| 1778711700 | 23.44 | -0.34 | -1.43 | 23.78 | 23.88 | 23.41 | 846907 |
| 1778625300 | 23.78 | 0.24 | 1.02 | 23.58 | 23.83 | 23.48 | 466002 |
| 1778538900 | 23.54 | -0.34 | -1.42 | 23.88 | 23.93 | 23.49 | 698048 |
| 1778279700 | 23.88 | -0.11 | -0.46 | 24.07 | 24.15 | 23.73 | 550563 |
| 1778193300 | 23.99 | -0.2 | -0.83 | 24.17 | 24.17 | 23.824 | 537621 |
| 1778106900 | 24.19 | -0.11 | -0.45 | 24.45 | 24.45 | 24.045 | 682638 |
| 1778020500 | 24.3 | 0.2 | 0.83 | 24.23 | 24.32 | 23.935 | 477559 |
| 1777934100 | 24.1 | 0.22 | 0.92 | 23.9 | 24.18 | 23.77 | 699962 |
| 1777674900 | 23.88 | -0.12 | -0.50 | 24.095 | 24.25 | 23.785 | 1501325 |
| 1777588500 | 24 | 0.48 | 2.04 | 23.49 | 24.045 | 23.46 | 969052 |
| 1777502100 | 23.52 | -0.08 | -0.34 | 23.6 | 23.69 | 23.42 | 527410 |
| 1777415700 | 23.6 | -0.02 | -0.08 | 23.6 | 23.78 | 23.48 | 415825 |
| 1777329300 | 23.62 | 0.12 | 0.51 | 23.51 | 23.72 | 23.425 | 594324 |
| 1777070100 | 23.5 | 0.05 | 0.21 | 23.43 | 23.68 | 23.43 | 369292 |
| 1776983700 | 23.45 | -0.18 | -0.76 | 23.69 | 23.72 | 23.35 | 492468 |
| 1776897300 | 23.63 | -0.15 | -0.63 | 23.95 | 24.08 | 23.57 | 574581 |
| 1776810900 | 23.78 | -0.11 | -0.46 | 23.97 | 24.03 | 23.63 | 688172 |
| 1776724500 | 23.89 | -0.41 | -1.69 | 24.19 | 24.3 | 23.89 | 895126 |
| 1776465300 | 24.3 | 0.48 | 2.02 | 23.925 | 24.42 | 23.925 | 1053844 |
| 1776378900 | 23.82 | -0.17 | -0.71 | 23.93 | 24.1315 | 23.68 | 819132 |
| 1776292500 | 23.99 | 0.27 | 1.14 | 23.67 | 24.08 | 23.62 | 1250163 |
| 1776206100 | 23.72 | 0.59 | 2.55 | 23.27 | 23.79 | 23.27 | 907560 |
| 1776119700 | 23.13 | 0.3 | 1.31 | 22.8 | 23.14 | 22.7 | 779345 |
| 1775860500 | 22.83 | 0.16 | 0.71 | 22.67 | 22.9 | 22.63 | 393837 |
| 1775774100 | 22.67 | -0.13 | -0.57 | 22.9 | 22.91 | 22.65 | 503818 |
| 1775687700 | 22.8 | 0.23 | 1.02 | 22.82 | 23 | 22.62 | 548425 |
| 1775601300 | 22.57 | -0.11 | -0.49 | 22.59 | 22.68 | 22.47 | 405818 |
| 1775514900 | 22.68 | 0.31 | 1.39 | 22.39 | 22.68 | 22.36 | 605131 |
| 1775169300 | 22.37 | 0.44 | 2.01 | 21.725 | 22.39 | 21.725 | 649545 |
| 1775082900 | 21.93 | -0.19 | -0.86 | 22.26 | 22.26 | 21.785 | 574279 |
| 1774996500 | 22.12 | 0.64 | 2.98 | 21.75 | 22.13 | 21.62 | 691865 |
| 1774910100 | 21.48 | 0.03 | 0.14 | 21.5 | 21.91 | 21.39 | 829749 |
| 1774650900 | 21.45 | -0.37 | -1.70 | 21.76 | 21.845 | 21.355 | 689180 |
| 1774564500 | 21.82 | -0.23 | -1.04 | 21.96 | 22.23 | 21.78 | 462257 |
| 1774478100 | 22.05 | 0.14 | 0.64 | 21.96 | 22.31 | 21.83 | 475505 |
| 1774391700 | 21.91 | -0.09 | -0.41 | 21.92 | 22.05 | 21.7 | 689647 |
| 1774305300 | 22 | 0.37 | 1.71 | 21.83 | 22.24 | 21.537 | 591143 |
| 1774046100 | 21.63 | -0.42 | -1.90 | 22.05 | 22.16 | 21.63 | 376532 |
| 1773959700 | 22.05 | 0.22 | 1.01 | 21.81 | 22.13 | 21.72 | 532519 |
| 1773873300 | 21.83 | -0.1 | -0.46 | 21.85 | 22.11 | 21.81 | 427944 |
| 1773786900 | 21.93 | 0.55 | 2.57 | 21.48 | 22.06 | 21.47 | 539662 |
| 1773700500 | 21.38 | -0.04 | -0.19 | 21.3901 | 21.52 | 21.17 | 620947 |
| 1773441300 | 21.42 | -0.3 | -1.38 | 21.53 | 21.8 | 21.41 | 541437 |
| 1773354900 | 21.72 | -0.29 | -1.32 | 21.71 | 22.01 | 21.615 | 649421 |
| 1773268500 | 22.01 | 0.03 | 0.14 | 21.93 | 22.2125 | 21.75 | 721239 |
| 1773182100 | 21.98 | -0.09 | -0.41 | 22.13 | 22.26 | 21.9 | 680964 |
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.
