Premium
SLR Investment Corporation (SLRC)
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 | -0.3 | -2.38853503185 | 12.56 | 12.71 | 12.225 | 416395 | 12.38651929 | CS |
| 4 | -0.76 | -5.83717357911 | 13.02 | 13.41 | 12.225 | 320255 | 12.8004027 | CS |
| 12 | -1.94 | -13.661971831 | 14.2 | 16.36 | 12.225 | 423761 | 14.03287157 | CS |
| 26 | -2.99 | -19.606557377 | 15.25 | 16.36 | 12.225 | 354966 | 14.38473164 | CS |
| 52 | -3.89 | -24.0866873065 | 16.15 | 16.83 | 12.225 | 295151 | 14.89130055 | CS |
| 156 | -1.86 | -13.1728045326 | 14.12 | 17.94 | 12.225 | 220342 | 15.25056179 | CS |
| 260 | -6.75 | -35.5076275644 | 19.01 | 20.05 | 12.08 | 215686 | 15.49892276 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 12.26 | -0.16 | -1.29 | 12.4 | 12.47 | 12.225 | 390926 |
| 1781822100 | 12.42 | 0.07 | 0.57 | 12.32 | 12.48 | 12.27 | 568788 |
| 1781735700 | 12.35 | -0.15 | -1.20 | 12.535 | 12.545 | 12.32 | 331238 |
| 1781649300 | 12.5 | -0.04 | -0.32 | 12.56 | 12.71 | 12.44 | 374626 |
| 1781562900 | 12.54 | -0.17 | -1.34 | 12.74 | 12.77 | 12.5 | 392318 |
| 1781303700 | 12.71 | -0.21 | -1.63 | 12.64 | 12.78 | 12.53 | 424279 |
| 1781217300 | 12.92 | -0.08 | -0.62 | 13.02 | 13.045 | 12.83 | 305608 |
| 1781130900 | 13 | 0.11 | 0.85 | 12.93 | 13.13 | 12.91 | 234824 |
| 1781044500 | 12.89 | 0.15 | 1.18 | 12.79 | 12.93 | 12.79 | 220252 |
| 1780958100 | 12.74 | -0.05 | -0.39 | 12.8 | 12.96 | 12.54 | 332773 |
| 1780698900 | 12.79 | -0.36 | -2.74 | 13.08 | 13.18 | 12.79 | 302344 |
| 1780612500 | 13.15 | 0.23 | 1.78 | 12.93 | 13.175 | 12.93 | 305762 |
| 1780526100 | 12.92 | -0.33 | -2.49 | 13.14 | 13.145 | 12.89 | 372953 |
| 1780439700 | 13.25 | -0.09 | -0.67 | 13.26 | 13.36 | 13.235 | 244834 |
| 1780353300 | 13.34 | 0.26 | 1.99 | 13.22 | 13.41 | 13.17 | 318259 |
| 1780094100 | 13.08 | -0.1 | -0.76 | 13.12 | 13.24 | 13.03 | 237798 |
| 1780007700 | 13.18 | 0.04 | 0.30 | 13.13 | 13.3 | 13.1201 | 228171 |
| 1779921300 | 13.14 | 0.02 | 0.15 | 13.1 | 13.255 | 13.1 | 202472 |
| 1779834900 | 13.12 | 0.15 | 1.16 | 13.02 | 13.215 | 13 | 296615 |
| 1779489300 | 12.97 | -0.15 | -1.14 | 13.14 | 13.204 | 12.92 | 302187 |
| 1779402900 | 13.12 | 0.01 | 0.08 | 13.02 | 13.23 | 12.98 | 275248 |
| 1779316500 | 13.11 | 0.15 | 1.16 | 12.98 | 13.14 | 12.84 | 369967 |
| 1779230100 | 12.96 | -0.19 | -1.44 | 13.15 | 13.18 | 12.96 | 265403 |
| 1779143700 | 13.15 | -0.08 | -0.60 | 13.18 | 13.248 | 13.035 | 425351 |
| 1778884500 | 13.23 | 0.3 | 2.32 | 13 | 13.25 | 12.8968 | 527521 |
| 1778798100 | 12.93 | -0.07 | -0.54 | 13 | 13.06 | 12.825 | 518190 |
| 1778711700 | 13 | -0.12 | -0.91 | 13.13 | 13.1499 | 12.96 | 443974 |
| 1778625300 | 13.12 | -0.15 | -1.13 | 13.25 | 13.35 | 13.015 | 641250 |
| 1778538900 | 13.27 | -0.22 | -1.63 | 13.46 | 13.5 | 13.25 | 705683 |
| 1778279700 | 13.49 | -0.17 | -1.24 | 13.86 | 13.86 | 13.44 | 913476 |
| 1778193300 | 13.66 | -0.29 | -2.08 | 13.89 | 13.89 | 13.41 | 1515092 |
| 1778106900 | 13.95 | -2.02 | -12.65 | 14.11 | 14.73 | 13.615 | 2385774 |
| 1778020500 | 15.97 | 0.03 | 0.19 | 15.92 | 15.995 | 15.67 | 412939 |
| 1777934100 | 15.94 | 0.09 | 0.57 | 15.81 | 15.97 | 15.755 | 574324 |
| 1777674900 | 15.85 | 0.05 | 0.32 | 15.84 | 15.99 | 15.77 | 531934 |
| 1777588500 | 15.8 | 0.16 | 1.02 | 15.62 | 15.93 | 15.62 | 444967 |
| 1777502100 | 15.64 | 0.05 | 0.32 | 15.58 | 15.65 | 15.385 | 538305 |
| 1777415700 | 15.59 | 0.13 | 0.84 | 15.44 | 15.69 | 15.35 | 440911 |
| 1777329300 | 15.46 | -0.24 | -1.53 | 15.67 | 15.75 | 15.3701 | 420302 |
| 1777070100 | 15.7 | 0.33 | 2.15 | 15.37 | 15.72 | 15.365 | 236861 |
| 1776983700 | 15.37 | -0.45 | -2.84 | 15.84 | 15.84 | 15.31 | 203299 |
| 1776897300 | 15.82 | 0.19 | 1.22 | 15.7 | 15.905 | 15.7 | 217510 |
| 1776810900 | 15.63 | -0.4 | -2.50 | 16.01 | 16.079999 | 15.63 | 261434 |
| 1776724500 | 16.03 | -0.1 | -0.62 | 16.05 | 16.239999 | 16.01 | 343052 |
| 1776465300 | 16.129999 | 0.14 | 0.88 | 16.05 | 16.36 | 16.01 | 576805 |
| 1776378900 | 15.99 | -0.14 | -0.87 | 16.05 | 16.12 | 15.91 | 272434 |
| 1776292500 | 16.129999 | 0.31 | 1.96 | 15.83 | 16.149999 | 15.82 | 330523 |
| 1776206100 | 15.82 | 0.42 | 2.73 | 15.41 | 15.84 | 15.41 | 272500 |
| 1776119700 | 15.4 | 0.39 | 2.60 | 14.87 | 15.48 | 14.87 | 404242 |
| 1775860500 | 15.01 | 0.15 | 1.01 | 14.9 | 15.25 | 14.81 | 458531 |
| 1775774100 | 14.86 | 0.08 | 0.54 | 14.76 | 14.9 | 14.65 | 214084 |
| 1775687700 | 14.78 | 0.13 | 0.89 | 14.91 | 15.07 | 14.67 | 193110 |
| 1775601300 | 14.65 | -0.07 | -0.48 | 14.67 | 14.745 | 14.557 | 239472 |
| 1775514900 | 14.72 | 0.12 | 0.82 | 14.51 | 14.78 | 14.51 | 376516 |
| 1775169300 | 14.6 | 0.33 | 2.31 | 14.11 | 14.62 | 14.0584 | 293372 |
| 1775082900 | 14.27 | -0.04 | -0.28 | 14.33 | 14.49 | 13.995 | 279118 |
| 1774996500 | 14.31 | 0.26 | 1.85 | 14.2 | 14.355 | 14.04 | 243902 |
| 1774910100 | 14.05 | 0.14 | 1.01 | 13.9 | 14.18 | 13.87 | 319173 |
| 1774650900 | 13.91 | -0.25 | -1.77 | 14.15 | 14.22 | 13.885 | 385670 |
| 1774564500 | 14.16 | -0.13 | -0.91 | 14.24 | 14.49 | 14.135 | 250099 |
| 1774478100 | 14.29 | 0.14 | 0.99 | 14.29 | 14.4 | 14.14 | 194919 |
| 1774391700 | 14.15 | -0.25 | -1.74 | 14.3 | 14.35 | 14.14 | 246003 |
| 1774305300 | 14.4 | 0.34 | 2.42 | 14.21 | 14.505 | 14.01 | 228376 |
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.
