Premium
Fidus Investment Corporation (FDUS)
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 | 0.1 | 0.534188034188 | 18.72 | 19.01 | 18.2521 | 236176 | 18.5964453 | CS |
| 4 | -0.12 | -0.633579725449 | 18.94 | 19.16 | 18.2521 | 217029 | 18.70865934 | CS |
| 12 | 1.27 | 7.23646723647 | 17.55 | 19.94 | 16.865 | 255522 | 18.36810512 | CS |
| 26 | -1.33 | -6.60049627792 | 20.15 | 20.33 | 16.865 | 271247 | 18.65738951 | CS |
| 52 | -1.51 | -7.42744712248 | 20.33 | 22.0899 | 16.865 | 242250 | 19.44461116 | CS |
| 156 | -1.03 | -5.18891687657 | 19.85 | 23.546 | 16.7 | 231391 | 19.74487541 | CS |
| 260 | 1.36 | 7.7892325315 | 17.46 | 23.546 | 16.09 | 173814 | 19.53999579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303700 | 18.82 | 0.1 | 0.53 | 18.79 | 18.875 | 18.61 | 272517 |
| 1781217300 | 18.72 | -0.02 | -0.11 | 18.8 | 18.85 | 18.6581 | 218762 |
| 1781130900 | 18.74 | 0.11 | 0.59 | 18.83 | 19.01 | 18.72 | 255973 |
| 1781044500 | 18.63 | 0.15 | 0.81 | 18.48 | 18.71 | 18.48 | 146111 |
| 1780958100 | 18.48 | 0.01 | 0.05 | 18.47 | 18.52 | 18.2521 | 213563 |
| 1780698900 | 18.47 | -0.31 | -1.65 | 18.72 | 18.8 | 18.3 | 346470 |
| 1780612500 | 18.78 | 0.38 | 2.07 | 18.53 | 18.85 | 18.49 | 189233 |
| 1780526100 | 18.4 | -0.46 | -2.44 | 18.76 | 18.81 | 18.315 | 356315 |
| 1780439700 | 18.86 | -0.17 | -0.89 | 18.96 | 19.065 | 18.74 | 212247 |
| 1780353300 | 19.03 | 0.15 | 0.79 | 18.88 | 19.15 | 18.8247 | 239054 |
| 1780094100 | 18.88 | -0.08 | -0.42 | 18.96 | 19.16 | 18.88 | 155807 |
| 1780007700 | 18.96 | 0.05 | 0.26 | 18.84 | 19.11 | 18.84 | 243227 |
| 1779921300 | 18.91 | 0.08 | 0.42 | 18.97 | 19.07 | 18.87 | 251503 |
| 1779834900 | 18.83 | 0.2 | 1.07 | 18.79 | 18.95 | 18.75 | 219291 |
| 1779489300 | 18.63 | -0.11 | -0.59 | 18.75 | 18.8538 | 18.51 | 203842 |
| 1779402900 | 18.74 | 0.04 | 0.21 | 18.63 | 18.83 | 18.605 | 187094 |
| 1779316500 | 18.7 | 0.25 | 1.36 | 18.5 | 18.81 | 18.44 | 171601 |
| 1779230100 | 18.45 | -0.21 | -1.13 | 18.63 | 18.73 | 18.44 | 162458 |
| 1779143700 | 18.66 | -0.13 | -0.69 | 18.79 | 18.8101 | 18.56 | 153048 |
| 1778884500 | 18.79 | -0.02 | -0.11 | 18.94 | 19 | 18.59 | 197946 |
| 1778798100 | 18.81 | 0.21 | 1.13 | 18.68 | 18.955 | 18.6215 | 192527 |
| 1778711700 | 18.6 | -0.27 | -1.43 | 18.94 | 18.955 | 18.52 | 250687 |
| 1778625300 | 18.87 | 0.16 | 0.86 | 18.85 | 19.065 | 18.67 | 264250 |
| 1778538900 | 18.71 | -1.08 | -5.46 | 19.73 | 19.73 | 18.7 | 384515 |
| 1778279700 | 19.79 | 1.34 | 7.26 | 19.47 | 19.94 | 19.24 | 510292 |
| 1778193300 | 18.45 | -0.13 | -0.70 | 18.57 | 18.58 | 18.22 | 255378 |
| 1778106900 | 18.58 | -0.6 | -3.13 | 19.24 | 19.32 | 17.96 | 1020638 |
| 1778020500 | 19.18 | -0.01 | -0.05 | 19.19 | 19.2 | 18.83 | 139095 |
| 1777934100 | 19.19 | -0.01 | -0.05 | 19.08 | 19.3899 | 19.08 | 177405 |
| 1777674900 | 19.2 | 0.23 | 1.21 | 19.03 | 19.22 | 18.917779 | 204903 |
| 1777588500 | 18.97 | 0.43 | 2.32 | 18.47 | 19 | 18.43 | 193276 |
| 1777502100 | 18.54 | -0.14 | -0.75 | 18.74 | 18.74 | 18.4 | 139981 |
| 1777415700 | 18.68 | 0.29 | 1.58 | 18.39 | 18.7 | 18.3716 | 158336 |
| 1777329300 | 18.39 | -0.01 | -0.05 | 18.44 | 18.51 | 18.29 | 214141 |
| 1777070100 | 18.4 | 0.06 | 0.33 | 18.34 | 18.5878 | 18.31 | 134313 |
| 1776983700 | 18.34 | -0.46 | -2.45 | 18.75 | 18.89 | 18.275 | 199172 |
| 1776897300 | 18.8 | 0.25 | 1.35 | 18.69 | 18.93 | 18.68 | 272716 |
| 1776810900 | 18.55 | -0.25 | -1.33 | 18.9 | 18.99 | 18.52 | 194715 |
| 1776724500 | 18.8 | -0.12 | -0.63 | 18.89 | 19 | 18.73 | 223602 |
| 1776465300 | 18.92 | 0.37 | 1.99 | 18.73 | 19.03 | 18.73 | 336680 |
| 1776378900 | 18.55 | -0.18 | -0.96 | 18.56 | 18.73 | 18.545 | 240085 |
| 1776292500 | 18.73 | 0.29 | 1.57 | 18.47 | 18.78 | 18.42 | 261772 |
| 1776206100 | 18.44 | 0.42 | 2.33 | 18.04 | 18.44 | 18.04 | 166572 |
| 1776119700 | 18.02 | 0.11 | 0.61 | 17.88 | 18.04 | 17.68 | 202532 |
| 1775860500 | 17.91 | 0.12 | 0.67 | 17.895 | 17.96 | 17.76 | 170883 |
| 1775774100 | 17.79 | -0.07 | -0.39 | 17.78 | 17.92 | 17.72 | 158420 |
| 1775687700 | 17.86 | 0.04 | 0.22 | 18.01 | 18.25 | 17.74 | 295456 |
| 1775601300 | 17.82 | -0.1 | -0.56 | 17.83 | 17.9899 | 17.7 | 199336 |
| 1775514900 | 17.92 | 0.17 | 0.96 | 17.66 | 17.96 | 17.5658 | 259619 |
| 1775169300 | 17.75 | 0.45 | 2.60 | 17.205 | 17.75 | 17.1215 | 256266 |
| 1775082900 | 17.3 | -0.12 | -0.69 | 17.49 | 17.51 | 17.095 | 224446 |
| 1774996500 | 17.42 | 0.23 | 1.34 | 17.26 | 17.57 | 17.08 | 243679 |
| 1774910100 | 17.19 | 0.27 | 1.60 | 16.99 | 17.34 | 16.94 | 416768 |
| 1774650900 | 16.92 | -0.37 | -2.14 | 17.36 | 17.39 | 16.865 | 409083 |
| 1774564500 | 17.29 | -0.14 | -0.80 | 17.38 | 17.63 | 17.25 | 209066 |
| 1774478100 | 17.43 | 0.06 | 0.35 | 17.51 | 17.75 | 17.295 | 238878 |
| 1774391700 | 17.37 | -0.3 | -1.70 | 17.56 | 17.6799 | 17.29 | 268525 |
| 1774305300 | 17.67 | 0.49 | 2.85 | 17.23 | 17.77 | 17.01 | 534510 |
| 1774046100 | 17.18 | -0.93 | -5.14 | 17.55 | 17.73 | 17.18 | 474184 |
| 1773959700 | 18.11 | -0.09 | -0.49 | 18.16 | 18.2699 | 17.98 | 628769 |
| 1773873300 | 18.2 | -0.12 | -0.66 | 18.17 | 18.54 | 18.14 | 332607 |
| 1773786900 | 18.32 | 0.53 | 2.98 | 18 | 18.41 | 18 | 294315 |
| 1773700500 | 17.79 | 0.12 | 0.68 | 17.63 | 17.885 | 17.57 | 455337 |
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.
