Premium
Oxford Square Capital Corporation (OXSQZ)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.565885206144 | 24.74 | 24.84 | 24.58 | 812 | 24.67178877 | CS |
| 4 | 0.08 | 0.326264274062 | 24.52 | 24.85 | 24.52 | 922 | 24.6978938 | CS |
| 12 | -0.05 | -0.202839756592 | 24.65 | 24.86 | 24.3 | 1028 | 24.64006221 | CS |
| 26 | 0.23 | 0.943783340172 | 24.37 | 24.86 | 24.0101 | 1950 | 24.42263215 | CS |
| 52 | 0.47 | 1.94778284293 | 24.13 | 24.86 | 23.7301 | 2058 | 24.31847257 | CS |
| 156 | -0.95 | -3.71819960861 | 25.55 | 26.04 | 22.5501 | 1794 | 24.28133889 | CS |
| 260 | 0.25 | 1.02669404517 | 24.35 | 27.84 | 13.55 | 1986 | 24.23584008 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 24.6 | 0 | 0.00 | 24.84 | 24.84 | 24.6 | 40 |
| 1733960100 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1733873700 | 24.6 | 0 | 0.00 | 24.58 | 24.6 | 24.58 | 1384 |
| 1733787300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 294 |
| 1733528100 | 24.6 | -0.19 | -0.75 | 24.6 | 24.63 | 24.6 | 810 |
| 1733441700 | 24.7855 | 0.19 | 0.75 | 24.74 | 24.8 | 24.61 | 1572 |
| 1733355300 | 24.6 | -0.16 | -0.65 | 24.74 | 24.8 | 24.6 | 1071 |
| 1733268900 | 24.76 | 0.01 | 0.04 | 24.78 | 24.78 | 24.76 | 1685 |
| 1733182500 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1732917840 | 24.75 | 0 | 0.00 | 24.85 | 24.85 | 24.75 | 165 |
| 1732750500 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1732664100 | 24.75 | 0.05 | 0.20 | 24.75 | 24.75 | 24.65 | 553 |
| 1732577700 | 24.7 | -0.04 | -0.17 | 24.61 | 24.7 | 24.6 | 1802 |
| 1732318500 | 24.7427 | 0.07 | 0.29 | 24.708 | 24.7427 | 24.6 | 2296 |
| 1732232100 | 24.67 | -0.04 | -0.16 | 24.795 | 24.795 | 24.67 | 498 |
| 1732145700 | 24.71 | 0.08 | 0.32 | 24.67 | 24.765 | 24.67 | 302 |
| 1732059300 | 24.63 | -0.05 | -0.20 | 24.63 | 24.63 | 24.63 | 362 |
| 1731972900 | 24.68 | 0.04 | 0.16 | 24.641 | 24.68 | 24.64 | 2442 |
| 1731713700 | 24.64 | 0.12 | 0.49 | 24.6 | 24.64 | 24.6 | 754 |
| 1731627300 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 100 |
| 1731540900 | 24.52 | 0 | 0.00 | 24.55 | 24.55 | 24.52 | 131 |
| 1731454500 | 24.52 | 0 | 0.00 | 24.54 | 24.54 | 24.52 | 51 |
| 1731368100 | 24.52 | -0.07 | -0.30 | 24.6799 | 24.68 | 24.51 | 2001 |
| 1731108900 | 24.5944 | -0.09 | -0.35 | 24.65 | 24.68 | 24.5944 | 1107 |
| 1731022500 | 24.6799 | 0.08 | 0.32 | 24.6 | 24.6799 | 24.6 | 372 |
| 1730936100 | 24.6 | 0.02 | 0.08 | 24.6 | 24.6 | 24.6 | 264 |
| 1730849700 | 24.58 | 0.12 | 0.49 | 24.66 | 24.66 | 24.58 | 457 |
| 1730763300 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 6 |
| 1730500500 | 24.46 | -0.09 | -0.37 | 24.59 | 24.59 | 24.46 | 137 |
| 1730414100 | 24.5501 | 0 | 0.00 | 24.58 | 24.58 | 24.5501 | 120 |
| 1730327700 | 24.5501 | 0 | 0.00 | 24.5501 | 24.5501 | 24.5501 | 73 |
| 1730241300 | 24.5501 | 0.15 | 0.62 | 24.45 | 24.59 | 24.45 | 1247 |
| 1730154900 | 24.4 | 0.05 | 0.21 | 24.36 | 24.45 | 24.36 | 962 |
| 1729895700 | 24.35 | -0.15 | -0.61 | 24.57 | 24.57 | 24.35 | 551 |
| 1729809300 | 24.5 | 0 | 0.00 | 24.5 | 24.59 | 24.5 | 1146 |
| 1729722900 | 24.5 | 0.05 | 0.20 | 24.5 | 24.5 | 24.5 | 100 |
| 1729636500 | 24.45 | -0.14 | -0.57 | 24.469 | 24.469 | 24.45 | 507 |
| 1729550100 | 24.59 | 0.11 | 0.45 | 24.45 | 24.59 | 24.4 | 6125 |
| 1729290900 | 24.48 | 0 | 0.00 | 24.46 | 24.48 | 24.35 | 3200 |
| 1729204500 | 24.48 | -0.04 | -0.16 | 24.5 | 24.5 | 24.3 | 3498 |
| 1729118100 | 24.52 | -0.07 | -0.28 | 24.5 | 24.57 | 24.5 | 1821 |
| 1729031700 | 24.5899 | -0.24 | -0.97 | 24.58 | 24.5899 | 24.5 | 1710 |
| 1728945300 | 24.83 | 0.13 | 0.53 | 24.84 | 24.84 | 24.7 | 918 |
| 1728686100 | 24.7 | -0.15 | -0.60 | 24.8 | 24.8 | 24.7 | 3954 |
| 1728599700 | 24.85 | 0 | 0.00 | 24.725 | 24.85 | 24.725 | 747 |
| 1728513300 | 24.8499 | -0 | -0.00 | 24.8499 | 24.8499 | 24.8499 | 363 |
| 1728426900 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 15 |
| 1728340500 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1728081300 | 24.85 | 0.13 | 0.54 | 24.71 | 24.85 | 24.71 | 508 |
| 1727994900 | 24.7161 | 0.02 | 0.07 | 24.7 | 24.7161 | 24.7 | 1486 |
| 1727908500 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 6 |
| 1727822100 | 24.7 | -0.03 | -0.12 | 24.7 | 24.7 | 24.7 | 252 |
| 1727735520 | 24.73 | -0.09 | -0.36 | 24.75 | 24.8022 | 24.6001 | 2478 |
| 1727476500 | 24.8201 | 0 | 0.00 | 24.8201 | 24.8201 | 24.8201 | 80 |
| 1727390100 | 24.8201 | 0.07 | 0.28 | 24.75 | 24.86 | 24.75 | 627 |
| 1727303700 | 24.75 | -0.02 | -0.08 | 24.79 | 24.79 | 24.75 | 802 |
| 1727217300 | 24.77 | 0 | 0.00 | 24.77 | 24.77 | 24.77 | 0 |
| 1727130900 | 24.77 | 0.02 | 0.08 | 24.79 | 24.7955 | 24.72 | 2549 |
| 1726871700 | 24.75 | 0.1 | 0.41 | 24.75 | 24.75 | 24.68 | 1400 |
| 1726785300 | 24.65 | 0 | 0.00 | 24.65 | 24.65 | 24.645 | 1249 |
| 1726698900 | 24.6499 | 0.02 | 0.08 | 24.62 | 24.65 | 24.6199 | 4674 |
| 1726612500 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 355 |
| 1726526100 | 24.63 | 0.13 | 0.53 | 24.5101 | 24.63 | 24.5101 | 258 |
| 1726266900 | 24.5 | -0.04 | -0.16 | 24.5 | 24.5 | 24.5 | 2000 |
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
