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 | 0.77 | 3.35073977372 | 22.98 | 24.075 | 22.89 | 774148 | 23.48617352 | CS |
| 4 | 0.41 | 1.75664095973 | 23.34 | 24.075 | 22.775 | 696567 | 23.29747996 | CS |
| 12 | 0.85 | 3.71179039301 | 22.9 | 24.45 | 22.63 | 687472 | 23.50361994 | CS |
| 26 | 1.55 | 6.98198198198 | 22.2 | 24.45 | 21.17 | 656529 | 23.05905889 | CS |
| 52 | 1.61 | 7.27190605239 | 22.14 | 24.45 | 19.37 | 617342 | 22.48645059 | CS |
| 156 | 4.03 | 20.4361054767 | 19.72 | 27.23 | 17.46 | 474859 | 22.65221198 | CS |
| 260 | -1.35 | -5.37848605578 | 25.1 | 28.41 | 16.28 | 370080 | 22.13523984 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 23.73 | -0.31 | -1.29 | 24.01 | 24.13 | 23.71 | 525541 |
| 1782945300 | 24.04 | 0.27 | 1.14 | 23.85 | 24.075 | 23.85 | 664156 |
| 1782858900 | 23.77 | 0.25 | 1.06 | 23.64 | 23.84 | 23.56 | 611399 |
| 1782772500 | 23.52 | 0.37 | 1.60 | 23.15 | 23.58 | 23.1 | 661333 |
| 1782513300 | 23.15 | -0.15 | -0.64 | 23.24 | 23.38 | 22.89 | 1357977 |
| 1782426900 | 23.3 | 0.36 | 1.57 | 22.98 | 23.3 | 22.9204 | 575877 |
| 1782340500 | 22.94 | -0.34 | -1.46 | 23.32 | 23.34 | 22.92 | 1621048 |
| 1782254100 | 23.28 | 0.08 | 0.34 | 23.2 | 23.37 | 23.02 | 529604 |
| 1782167700 | 23.2 | 0.22 | 0.96 | 23.07 | 23.38 | 23.05 | 534136 |
| 1781822100 | 22.98 | 0.14 | 0.61 | 22.88 | 23.02 | 22.84 | 816239 |
| 1781735700 | 22.84 | -0.39 | -1.68 | 23.23 | 23.29 | 22.775 | 596515 |
| 1781649300 | 23.23 | 0.11 | 0.48 | 23.15 | 23.39 | 23.08 | 482381 |
| 1781562900 | 23.12 | -0.42 | -1.78 | 23.27 | 23.615 | 23.12 | 662434 |
| 1781303700 | 23.54 | 0.12 | 0.51 | 23.54 | 23.67 | 23.3803 | 524873 |
| 1781217300 | 23.42 | -0.16 | -0.68 | 23.58 | 23.7287 | 23.365 | 667426 |
| 1781130900 | 23.58 | 0.04 | 0.17 | 23.6 | 23.7989 | 23.55 | 595621 |
| 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 |
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.
