Premium
Oxford Lane Capital Corporation (OXLCZ)
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 | 0.0015 | 0.00609508329947 | 24.61 | 24.7125 | 24.57 | 3345 | 24.61393781 | CS |
| 4 | -0.1785 | -0.720048406616 | 24.79 | 24.8889 | 24.56 | 7387 | 24.745962 | CS |
| 12 | 0.0615 | 0.250509164969 | 24.55 | 24.89 | 24.46 | 5180 | 24.73060312 | CS |
| 26 | 0.2915 | 1.19860197368 | 24.32 | 24.89 | 24.262 | 6480 | 24.59455749 | CS |
| 52 | 0.6115 | 2.54791666667 | 24 | 24.89 | 23.965 | 6774 | 24.41103139 | CS |
| 156 | 2.1115 | 9.38444444444 | 22.5 | 24.89 | 21.93 | 5465 | 23.73872695 | CS |
| 260 | -0.2885 | -1.15863453815 | 24.9 | 25.2 | 20.93 | 5399 | 23.68444025 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 24.6115 | -0.02 | -0.08 | 24.62 | 24.63 | 24.56 | 6668 |
| 1782426900 | 24.63 | 0.04 | 0.14 | 24.62 | 24.63 | 24.6 | 1600 |
| 1782340500 | 24.595 | 0.02 | 0.10 | 24.58 | 24.595 | 24.57 | 781 |
| 1782254100 | 24.57 | -0.08 | -0.30 | 24.66 | 24.7125 | 24.57 | 4700 |
| 1782167700 | 24.645 | 0.04 | 0.18 | 24.61 | 24.645 | 24.59 | 6297 |
| 1781822100 | 24.6 | -0.08 | -0.32 | 24.72 | 24.7249 | 24.6 | 4176 |
| 1781735700 | 24.68 | 0.11 | 0.43 | 24.58 | 24.77 | 24.58 | 3659 |
| 1781649300 | 24.5745 | -0.01 | -0.02 | 24.69 | 24.69 | 24.5745 | 700 |
| 1781562900 | 24.58 | -0.23 | -0.93 | 24.56 | 24.59 | 24.56 | 7224 |
| 1781303700 | 24.81 | 0.03 | 0.11 | 24.81 | 24.84 | 24.8 | 1006 |
| 1781217300 | 24.7833 | 0.03 | 0.10 | 24.76 | 24.795 | 24.74 | 23412 |
| 1781130900 | 24.7583 | -0.01 | -0.05 | 24.835 | 24.84 | 24.755 | 7816 |
| 1781044500 | 24.77 | -0.01 | -0.04 | 24.8 | 24.88 | 24.69 | 43682 |
| 1780958100 | 24.78 | -0.03 | -0.13 | 24.8889 | 24.8889 | 24.77 | 14626 |
| 1780698900 | 24.8125 | 0.02 | 0.09 | 24.787 | 24.82 | 24.787 | 1864 |
| 1780612500 | 24.79 | 0 | 0.00 | 24.825 | 24.83 | 24.78 | 5758 |
| 1780526100 | 24.79 | -0.02 | -0.08 | 24.81 | 24.87 | 24.79 | 6754 |
| 1780439700 | 24.81 | -0.05 | -0.20 | 24.85 | 24.85 | 24.81 | 797 |
| 1780353300 | 24.86 | 0 | 0.00 | 24.85 | 24.86 | 24.85 | 140 |
| 1780094100 | 24.86 | 0.01 | 0.04 | 24.79 | 24.86 | 24.79 | 5359 |
| 1780007700 | 24.85 | 0.05 | 0.22 | 24.76 | 24.85 | 24.76 | 4309 |
| 1779921300 | 24.795 | -0.03 | -0.10 | 24.83 | 24.85 | 24.795 | 5556 |
| 1779834900 | 24.8201 | 0.02 | 0.08 | 24.81 | 24.87 | 24.81 | 3771 |
| 1779489300 | 24.8001 | -0.01 | -0.04 | 24.83 | 24.85 | 24.8 | 1001 |
| 1779402900 | 24.8099 | -0 | -0.00 | 24.81 | 24.87 | 24.8099 | 2802 |
| 1779316500 | 24.81 | -0.05 | -0.20 | 24.84 | 24.84 | 24.78 | 1370 |
| 1779230100 | 24.86 | 0.1 | 0.40 | 24.82 | 24.89 | 24.7713 | 7438 |
| 1779143700 | 24.76 | 0.01 | 0.04 | 24.87 | 24.87 | 24.7484 | 2093 |
| 1778884500 | 24.75 | 0.02 | 0.08 | 24.73 | 24.77 | 24.73 | 3783 |
| 1778798100 | 24.73 | -0.04 | -0.14 | 24.8 | 24.85 | 24.73 | 13226 |
| 1778711700 | 24.765 | 0 | 0.00 | 24.85 | 24.85 | 24.765 | 4217 |
| 1778625300 | 24.765 | 0 | 0.00 | 24.77 | 24.79 | 24.76 | 5067 |
| 1778538900 | 24.765 | -0.03 | -0.10 | 24.8 | 24.8499 | 24.76 | 12280 |
| 1778279700 | 24.79 | -0.06 | -0.24 | 24.85 | 24.85 | 24.79 | 3532 |
| 1778193300 | 24.85 | 0.05 | 0.20 | 24.78 | 24.85 | 24.7501 | 3379 |
| 1778106900 | 24.8 | 0 | 0.00 | 24.73 | 24.84 | 24.73 | 4779 |
| 1778020500 | 24.8 | -0.02 | -0.06 | 24.8 | 24.8 | 24.7999 | 1321 |
| 1777934100 | 24.815 | -0.02 | -0.06 | 24.75 | 24.83 | 24.75 | 3535 |
| 1777674900 | 24.83 | 0.08 | 0.32 | 24.75 | 24.83 | 24.75 | 4055 |
| 1777588500 | 24.75 | 0 | 0.00 | 24.76 | 24.83 | 24.75 | 1566 |
| 1777502100 | 24.75 | -0.01 | -0.02 | 24.75 | 24.8299 | 24.75 | 1205 |
| 1777415700 | 24.755 | 0.02 | 0.10 | 24.72 | 24.755 | 24.72 | 3039 |
| 1777329300 | 24.73 | -0.02 | -0.08 | 24.74 | 24.7414 | 24.685 | 1296 |
| 1777070100 | 24.75 | 0.07 | 0.30 | 24.75 | 24.75 | 24.67 | 302 |
| 1776983700 | 24.675 | -0.05 | -0.18 | 24.66 | 24.7499 | 24.5955 | 5679 |
| 1776897300 | 24.72 | -0.02 | -0.08 | 24.71 | 24.7499 | 24.6899 | 5002 |
| 1776810900 | 24.74 | 0.02 | 0.08 | 24.74 | 24.74 | 24.72 | 3662 |
| 1776724500 | 24.72 | 0.06 | 0.26 | 24.7 | 24.7499 | 24.62 | 2435 |
| 1776465300 | 24.655 | 0.02 | 0.06 | 24.58 | 24.68 | 24.58 | 3471 |
| 1776378900 | 24.64 | 0.03 | 0.12 | 24.6 | 24.64 | 24.56 | 1577 |
| 1776292500 | 24.61 | -0.01 | -0.06 | 24.63 | 24.63 | 24.6 | 2587 |
| 1776206100 | 24.6249 | 0.06 | 0.26 | 24.62 | 24.6399 | 24.56 | 3619 |
| 1776119700 | 24.5606 | 0.02 | 0.08 | 24.55 | 24.5998 | 24.55 | 3738 |
| 1775860500 | 24.54 | -0.05 | -0.20 | 24.59 | 24.59 | 24.54 | 2169 |
| 1775774100 | 24.5899 | -0.01 | -0.04 | 24.6 | 24.6 | 24.53 | 6657 |
| 1775687700 | 24.6 | 0.06 | 0.26 | 24.54 | 24.6 | 24.52 | 2273 |
| 1775601300 | 24.5374 | 0.04 | 0.15 | 24.61 | 24.61 | 24.5 | 6078 |
| 1775514900 | 24.5001 | -0.04 | -0.16 | 24.55 | 24.55 | 24.46 | 11068 |
| 1775169300 | 24.54 | 0.01 | 0.04 | 24.45 | 24.545 | 24.45 | 3756 |
| 1775082900 | 24.53 | 0.12 | 0.49 | 24.56 | 24.6147 | 24.5 | 2983 |
| 1774996500 | 24.41 | 0.05 | 0.21 | 24.33 | 24.48 | 24.33 | 3157 |
| 1774910100 | 24.36 | -0.07 | -0.29 | 24.44 | 24.5299 | 24.34 | 10643 |
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.
