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 | 0.06 | 0.243013365735 | 24.69 | 24.79 | 24.6 | 1846 | 24.71923548 | CS |
| 4 | 0.12 | 0.487210718636 | 24.63 | 24.79 | 24.5 | 2751 | 24.63428528 | CS |
| 12 | 0.17 | 0.691619202604 | 24.58 | 25 | 24.4 | 2297 | 24.64191902 | CS |
| 26 | 0.25 | 1.02040816327 | 24.5 | 25 | 24.3 | 1655 | 24.6322472 | CS |
| 52 | 0.49 | 2.0197856554 | 24.26 | 25 | 23.87 | 2170 | 24.41762367 | CS |
| 156 | -0.5331 | -2.10852308459 | 25.2831 | 25.6 | 22.5501 | 1786 | 24.19583088 | CS |
| 260 | 0.08 | 0.324280502635 | 24.67 | 27.84 | 13.55 | 1979 | 24.2078685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 24.75 | 0.09 | 0.34 | 24.6714 | 24.79 | 24.6714 | 5168 |
| 1740785700 | 24.665 | 0.02 | 0.06 | 24.7 | 24.7 | 24.665 | 903 |
| 1740699300 | 24.65 | -0.04 | -0.16 | 24.7 | 24.7 | 24.65 | 443 |
| 1740612900 | 24.69 | 0 | 0.00 | 24.7 | 24.7 | 24.6 | 828 |
| 1740526500 | 24.69 | 0.03 | 0.12 | 24.69 | 24.69 | 24.6 | 1886 |
| 1740440100 | 24.66 | 0.06 | 0.24 | 24.65 | 24.66 | 24.65 | 2221 |
| 1740180900 | 24.6 | -0.05 | -0.20 | 24.699 | 24.7 | 24.6 | 1850 |
| 1740094500 | 24.6499 | -0.02 | -0.08 | 24.64 | 24.65 | 24.64 | 3016 |
| 1740008100 | 24.67 | -0.01 | -0.02 | 24.69 | 24.6999 | 24.6 | 1585 |
| 1739921700 | 24.6755 | 0.01 | 0.02 | 24.65 | 24.6755 | 24.65 | 1930 |
| 1739576100 | 24.67 | 0.03 | 0.12 | 24.6886 | 24.6886 | 24.67 | 571 |
| 1739489700 | 24.64 | -0.06 | -0.24 | 24.64 | 24.64 | 24.64 | 134 |
| 1739403300 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.65 | 1131 |
| 1739316900 | 24.6999 | 0.04 | 0.16 | 24.63 | 24.6999 | 24.6 | 5279 |
| 1739230500 | 24.66 | 0.03 | 0.12 | 24.6856 | 24.75 | 24.66 | 6888 |
| 1738971300 | 24.6299 | 0.09 | 0.37 | 24.6 | 24.665 | 24.58 | 2893 |
| 1738884900 | 24.54 | 0.04 | 0.16 | 24.5 | 24.5791 | 24.5 | 5837 |
| 1738798500 | 24.5 | -0.06 | -0.26 | 24.6 | 24.628 | 24.5 | 5258 |
| 1738712100 | 24.5643 | 0.01 | 0.06 | 24.63 | 24.66 | 24.56 | 4440 |
| 1738625700 | 24.55 | -0.07 | -0.28 | 24.56 | 24.56 | 24.55 | 509 |
| 1738366500 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 3 |
| 1738280100 | 24.62 | 0.04 | 0.16 | 24.59 | 24.62 | 24.59 | 717 |
| 1738193700 | 24.58 | -0.06 | -0.24 | 24.56 | 24.5915 | 24.56 | 2646 |
| 1738107300 | 24.6399 | 0.18 | 0.74 | 24.4401 | 24.6399 | 24.4 | 5338 |
| 1738020900 | 24.46 | -0.12 | -0.49 | 24.43 | 24.51 | 24.42 | 8526 |
| 1737761700 | 24.58 | 0.06 | 0.24 | 24.58 | 24.58 | 24.58 | 0 |
| 1737675300 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 0 |
| 1737588900 | 24.52 | -0.1 | -0.41 | 24.44 | 24.54 | 24.42 | 2193 |
| 1737502500 | 24.62 | 0.1 | 0.42 | 24.51 | 24.66 | 24.41 | 3988 |
| 1737156900 | 24.5164 | -0.01 | -0.05 | 24.5 | 24.595 | 24.5 | 1164 |
| 1737070500 | 24.5292 | 0.01 | 0.05 | 24.43 | 24.5292 | 24.42 | 3893 |
| 1736984100 | 24.5164 | -0.18 | -0.74 | 24.57 | 24.57 | 24.5164 | 460 |
| 1736897700 | 24.7 | -0.05 | -0.20 | 24.75 | 24.84 | 24.7 | 2365 |
| 1736811300 | 24.75 | -0.11 | -0.44 | 24.83 | 24.88 | 24.75 | 5911 |
| 1736552100 | 24.86 | 0 | 0.00 | 24.75 | 24.86 | 24.75 | 118 |
| 1736379300 | 24.86 | 0.07 | 0.27 | 24.86 | 24.86 | 24.86 | 184 |
| 1736292900 | 24.7922 | -0.09 | -0.35 | 24.8799 | 24.88 | 24.75 | 3638 |
| 1736206500 | 24.88 | 0.12 | 0.48 | 24.88 | 24.88 | 24.88 | 194 |
| 1735947300 | 24.76 | -0.05 | -0.22 | 24.77 | 24.77 | 24.76 | 734 |
| 1735860900 | 24.8138 | 0.04 | 0.17 | 24.8 | 25 | 24.79 | 2820 |
| 1735688100 | 24.7721 | 0 | 0.00 | 24.7721 | 24.7721 | 24.7721 | 299 |
| 1735601700 | 24.7721 | 0.14 | 0.58 | 24.75 | 24.7721 | 24.75 | 464 |
| 1735342500 | 24.63 | 0 | 0.00 | 24.8 | 24.8 | 24.63 | 141 |
| 1735256100 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 502 |
| 1735077840 | 24.63 | 0 | 0.00 | 24.63 | 24.6301 | 24.63 | 3700 |
| 1734996900 | 24.63 | -0.11 | -0.43 | 24.63 | 24.63 | 24.61 | 218 |
| 1734737700 | 24.7375 | 0.06 | 0.23 | 24.81 | 24.81 | 24.705 | 901 |
| 1734651300 | 24.68 | -0.01 | -0.05 | 24.69 | 24.75 | 24.68 | 449 |
| 1734564900 | 24.6932 | -0.14 | -0.55 | 24.77 | 24.77 | 24.6 | 16658 |
| 1734478500 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1734392100 | 24.83 | 0.16 | 0.65 | 24.765 | 24.83 | 24.62 | 1192 |
| 1734132900 | 24.67 | 0.07 | 0.28 | 24.67 | 24.67 | 24.67 | 403 |
| 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 |
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
