Premium
SLR Investment Corporation (SLRC)
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 | 0.42 | 2.73615635179 | 15.35 | 15.79 | 14.9352 | 155331 | 15.47343242 | CS |
| 4 | -1.39 | -8.10023310023 | 17.16 | 17.16 | 13.64 | 272095 | 15.16585577 | CS |
| 12 | -0.9625 | -5.75227849993 | 16.7325 | 17.94 | 13.64 | 213002 | 16.40435436 | CS |
| 26 | 0.32 | 2.071197411 | 15.45 | 17.94 | 13.64 | 186381 | 16.35872378 | CS |
| 52 | 0.23 | 1.48005148005 | 15.54 | 17.94 | 13.64 | 161566 | 16.0410169 | CS |
| 156 | -1.01 | -6.01907032181 | 16.78 | 17.94 | 12.08 | 209778 | 15.12671859 | CS |
| 260 | 0.97 | 6.55405405405 | 14.8 | 20.05 | 12.08 | 185577 | 16.02882177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 15.77 | 0.1 | 0.64 | 15.62 | 15.85 | 15.62 | 95125 |
| 1745620500 | 15.67 | -0.02 | -0.13 | 15.72 | 15.7725 | 15.45 | 155157 |
| 1745534100 | 15.69 | 0.14 | 0.90 | 15.53 | 15.79 | 15.49 | 188792 |
| 1745447700 | 15.55 | 0.18 | 1.17 | 15.64 | 15.745 | 15.46 | 134464 |
| 1745361300 | 15.37 | 0.26 | 1.72 | 15.28 | 15.45 | 15.205 | 106470 |
| 1745274900 | 15.11 | -0.39 | -2.52 | 15.35 | 15.388 | 14.9352 | 193981 |
| 1744929300 | 15.5 | 0.36 | 2.38 | 15.13 | 15.58 | 15.13 | 274659 |
| 1744842900 | 15.14 | 0.01 | 0.07 | 15.04 | 15.22 | 15.04 | 212412 |
| 1744756500 | 15.13 | 0.28 | 1.89 | 14.85 | 15.17 | 14.82 | 208383 |
| 1744670100 | 14.85 | 0.21 | 1.43 | 14.7 | 14.97 | 14.605 | 195374 |
| 1744410900 | 14.64 | 0.15 | 1.00 | 14.685 | 14.8769 | 14.3127 | 254224 |
| 1744324500 | 14.495 | -0.62 | -4.07 | 15.06 | 15.28 | 14.4 | 268169 |
| 1744238100 | 15.11 | 0.92 | 6.48 | 14 | 15.22 | 13.64 | 510322 |
| 1744151700 | 14.19 | -0.54 | -3.67 | 15.1 | 15.37 | 14.06 | 630590 |
| 1744065300 | 14.73 | -0.48 | -3.16 | 14.45 | 15.1 | 14.07 | 638924 |
| 1743806100 | 15.21 | -1.23 | -7.48 | 16.16 | 16.2 | 15.14 | 563800 |
| 1743719700 | 16.44 | -0.31 | -1.85 | 16.43 | 16.649999 | 16.42 | 176738 |
| 1743633300 | 16.75 | -0.17 | -1.00 | 16.82 | 16.86 | 16.684 | 93082 |
| 1743546900 | 16.92 | 0.06 | 0.36 | 16.84 | 16.9926 | 16.8185 | 136688 |
| 1743460500 | 16.86 | -0.29 | -1.69 | 17.16 | 17.16 | 16.7842 | 208034 |
| 1743201300 | 17.15 | -0.06 | -0.35 | 17.24 | 17.26 | 17.03 | 217321 |
| 1743114900 | 17.21 | 0.2 | 1.18 | 17.06 | 17.25 | 17.05 | 138880 |
| 1743028500 | 17.01 | -0.08 | -0.47 | 17.07 | 17.09 | 16.95 | 115556 |
| 1742942100 | 17.09 | 0.08 | 0.47 | 17.05 | 17.16 | 16.99 | 86930 |
| 1742855700 | 17.01 | 0.12 | 0.71 | 17 | 17.0499 | 16.93 | 112611 |
| 1742596500 | 16.89 | -0.11 | -0.65 | 16.82 | 16.985 | 16.82 | 148215 |
| 1742510100 | 17 | -0.07 | -0.41 | 17.01 | 17.09 | 16.93 | 108565 |
| 1742423700 | 17.07 | 0.03 | 0.18 | 17.18 | 17.18 | 16.96 | 164729 |
| 1742337300 | 17.04 | 0.19 | 1.13 | 16.87 | 17.04 | 16.82 | 141343 |
| 1742250900 | 16.85 | 0.13 | 0.78 | 16.75 | 16.94 | 16.66 | 172483 |
| 1741991700 | 16.719999 | -0.17 | -1.01 | 16.7 | 16.75 | 16.53 | 241318 |
| 1741905300 | 16.89 | -0.43 | -2.48 | 17.32 | 17.42 | 16.86 | 259513 |
| 1741818900 | 17.32 | 0.06 | 0.35 | 17.28 | 17.4681 | 17.21 | 225453 |
| 1741732500 | 17.26 | -0.5 | -2.82 | 17.76 | 17.8 | 17.14 | 443896 |
| 1741646100 | 17.76 | -0.06 | -0.34 | 17.82 | 17.94 | 17.65 | 237193 |
| 1741390500 | 17.82 | 0.36 | 2.06 | 17.47 | 17.83 | 17.4698 | 198671 |
| 1741304100 | 17.46 | -0.08 | -0.46 | 17.54 | 17.6 | 17.33 | 204658 |
| 1741217700 | 17.54 | -0.06 | -0.34 | 17.61 | 17.7 | 17.375 | 202530 |
| 1741131300 | 17.6 | 0.03 | 0.17 | 17.48 | 17.76 | 17.29 | 281584 |
| 1741044900 | 17.57 | -0.06 | -0.34 | 17.62 | 17.76 | 17.385 | 309293 |
| 1740785700 | 17.63 | 0.36 | 2.08 | 17.34 | 17.67 | 17.27 | 260194 |
| 1740699300 | 17.27 | 0.07 | 0.41 | 17.22 | 17.275 | 17.03 | 187770 |
| 1740612900 | 17.2 | -0.29 | -1.66 | 16.9 | 17.455 | 16.78 | 316051 |
| 1740526500 | 17.49 | -0.02 | -0.11 | 17.57 | 17.62 | 17.45 | 212510 |
| 1740440100 | 17.51 | -0.14 | -0.79 | 17.63 | 17.65 | 17.43 | 149303 |
| 1740180900 | 17.65 | -0.09 | -0.51 | 17.78 | 17.8 | 17.575 | 150901 |
| 1740094500 | 17.74 | -0.08 | -0.45 | 17.84 | 17.84 | 17.63 | 135347 |
| 1740008100 | 17.82 | 0 | 0.00 | 17.8 | 17.84 | 17.64 | 111054 |
| 1739921700 | 17.82 | 0.22 | 1.25 | 17.63 | 17.85 | 17.61 | 264108 |
| 1739576100 | 17.6 | 0.21 | 1.21 | 17.4 | 17.63 | 17.4 | 165044 |
| 1739489700 | 17.39 | 0.13 | 0.75 | 17.27 | 17.4 | 17.25 | 135580 |
| 1739403300 | 17.26 | 0.12 | 0.70 | 17.07 | 17.28 | 17.0429 | 162916 |
| 1739316900 | 17.14 | 0.07 | 0.41 | 17.11 | 17.15 | 17.0405 | 135457 |
| 1739230500 | 17.07 | 0.03 | 0.18 | 17.04 | 17.13 | 16.945 | 225128 |
| 1738971300 | 17.04 | 0.26 | 1.55 | 16.87 | 17.04 | 16.7801 | 203573 |
| 1738884900 | 16.78 | 0 | 0.00 | 16.75 | 16.82 | 16.7 | 141732 |
| 1738798500 | 16.78 | -0.03 | -0.18 | 16.8 | 16.8 | 16.629999 | 94819 |
| 1738712100 | 16.81 | -0.07 | -0.41 | 16.86 | 16.86 | 16.6701 | 101088 |
| 1738625700 | 16.88 | -0.03 | -0.18 | 16.75 | 16.9 | 16.67 | 127477 |
| 1738366500 | 16.91 | 0.07 | 0.42 | 16.8183 | 16.955 | 16.8183 | 123457 |
| 1738280100 | 16.84 | 0.18 | 1.08 | 16.79 | 16.87 | 16.7 | 130310 |
| 1738193700 | 16.66 | -0.1 | -0.60 | 16.79 | 16.8 | 16.53 | 150886 |
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
