Premium
SuRo Capital Corporation (SSSS)
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 | -0.24 | -4.01337792642 | 5.98 | 6.12 | 5.6401 | 114702 | 5.82338062 | CS |
| 4 | -0.46 | -7.41935483871 | 6.2 | 6.65 | 5.51 | 182622 | 5.9548435 | CS |
| 12 | 0.94 | 19.5833333333 | 4.8 | 6.65 | 4.3019 | 195832 | 5.42677955 | CS |
| 26 | 1.84 | 47.1794871795 | 3.9 | 6.65 | 3.52 | 130457 | 5.10297782 | CS |
| 52 | 1.69 | 41.7283950617 | 4.05 | 6.65 | 3.32 | 103922 | 4.73858148 | CS |
| 156 | -6.87 | -54.4805709754 | 12.61 | 13.5 | 2.9 | 155244 | 6.16318819 | CS |
| 260 | -1.06 | -15.5882352941 | 6.8 | 16.4 | 2.9 | 263353 | 10.15467527 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 5.74 | 0.01 | 0.17 | 5.8 | 5.8 | 5.66 | 40816 |
| 1736292900 | 5.73 | -0.11 | -1.80 | 5.83 | 5.9353 | 5.6401 | 122109 |
| 1736206500 | 5.835 | -0.09 | -1.44 | 5.99 | 6.0885 | 5.835 | 174728 |
| 1735947300 | 5.92 | 0.07 | 1.20 | 5.9018 | 5.96 | 5.7388 | 94071 |
| 1735860900 | 5.85 | -0.03 | -0.51 | 5.966 | 6.12 | 5.8099999 | 134311 |
| 1735688100 | 5.88 | -0.18 | -2.97 | 6.03 | 6.0987 | 5.8 | 304210 |
| 1735601700 | 6.0599999 | 0.08 | 1.34 | 5.87 | 6.105 | 5.7882 | 194107 |
| 1735342500 | 5.98 | -0.08 | -1.32 | 6.09 | 6.09 | 5.8 | 224199 |
| 1735256100 | 6.0599999 | 0.12 | 2.02 | 5.91 | 6.2478 | 5.91 | 119140 |
| 1735077840 | 5.94 | 0.02 | 0.34 | 5.96 | 6.065 | 5.92 | 83177 |
| 1734996900 | 5.92 | 0.09 | 1.54 | 5.8 | 6.07 | 5.675 | 176944 |
| 1734737700 | 5.83 | 0.12 | 2.10 | 5.61 | 5.93 | 5.61 | 172666 |
| 1734651300 | 5.71 | 0.01 | 0.18 | 5.7619999 | 5.9 | 5.51 | 389834 |
| 1734564900 | 5.7 | -0.35 | -5.79 | 6.0199999 | 6.1329 | 5.6665 | 210185 |
| 1734478500 | 6.05 | 0.03 | 0.50 | 6 | 6.14 | 5.85 | 133560 |
| 1734392100 | 6.0199999 | -0.36 | -5.64 | 6.35 | 6.35 | 6.01 | 139821 |
| 1734132900 | 6.38 | 0.04 | 0.63 | 6.35 | 6.55 | 6.295 | 108541 |
| 1734046500 | 6.34 | 0.15 | 2.42 | 6.15 | 6.65 | 6.11 | 430743 |
| 1733960100 | 6.19 | 0.05 | 0.81 | 6.2 | 6.25 | 6.0599999 | 112359 |
| 1733873700 | 6.14 | -0.14 | -2.23 | 6.1375 | 6.25 | 6.04 | 187134 |
| 1733787300 | 6.28 | 0.25 | 4.15 | 6.085 | 6.29 | 6.0321999 | 278658 |
| 1733528100 | 6.03 | 0.14 | 2.38 | 5.88 | 6.14 | 5.64 | 263060 |
| 1733441700 | 5.89 | 0.19 | 3.33 | 5.84 | 6.18 | 5.67 | 416882 |
| 1733355300 | 5.7 | -0.12 | -2.06 | 5.85 | 5.96 | 5.61 | 336324 |
| 1733268900 | 5.82 | 0.37 | 6.79 | 5.59 | 6.05 | 5.29 | 469497 |
| 1733182500 | 5.45 | 0.15 | 2.83 | 5.32 | 5.55 | 5.32 | 357374 |
| 1732917840 | 5.3 | 0.21 | 4.13 | 5.13 | 5.34 | 5.09 | 142437 |
| 1732750500 | 5.09 | 0.11 | 2.21 | 5.04 | 5.2 | 5 | 137755 |
| 1732664100 | 4.98 | -0.07 | -1.39 | 5 | 5.1 | 4.9 | 95649 |
| 1732577700 | 5.05 | 0 | 0.00 | 5.135 | 5.26 | 5 | 171613 |
| 1732318500 | 5.05 | 0.14 | 2.85 | 4.9 | 5.1 | 4.9 | 249939 |
| 1732232100 | 4.91 | 0.03 | 0.61 | 4.91 | 4.98 | 4.88 | 73914 |
| 1732145700 | 4.88 | -0.03 | -0.61 | 4.8297 | 4.95 | 4.8099999 | 88873 |
| 1732059300 | 4.91 | -0.07 | -1.41 | 4.885 | 5.01 | 4.8663999 | 51700 |
| 1731972900 | 4.98 | 0.16 | 3.32 | 4.9 | 5.035 | 4.8949999 | 562530 |
| 1731713700 | 4.82 | -0.21 | -4.17 | 5.03 | 5.03 | 4.82 | 194302 |
| 1731627300 | 5.03 | 0.28 | 5.89 | 4.8023 | 5.03 | 4.7819 | 218736 |
| 1731540900 | 4.75 | -0.25 | -5.00 | 5.01 | 5.025 | 4.75 | 181994 |
| 1731454500 | 5 | -0.25 | -4.76 | 5.1602 | 5.1866 | 4.94 | 133503 |
| 1731368100 | 5.25 | 0.2 | 3.96 | 5.05 | 5.2656 | 5 | 219800 |
| 1731108900 | 5.05 | -0.35 | -6.48 | 5.08 | 5.3 | 4.7 | 227549 |
| 1731022500 | 5.4 | 0.27 | 5.26 | 5.08 | 5.44 | 5.01 | 362894 |
| 1730936100 | 5.13 | 0.26 | 5.34 | 4.93 | 5.18 | 4.7 | 279211 |
| 1730849700 | 4.87 | 0.25 | 5.41 | 4.68 | 4.94 | 4.63 | 145232 |
| 1730763300 | 4.62 | 0 | 0.00 | 4.57 | 4.69 | 4.54 | 86557 |
| 1730500500 | 4.62 | 0.02 | 0.43 | 4.61 | 4.65 | 4.5 | 67215 |
| 1730414100 | 4.6 | -0.04 | -0.86 | 4.58 | 4.69 | 4.5199999 | 47854 |
| 1730327700 | 4.64 | -0.02 | -0.43 | 4.59 | 4.8099999 | 4.5599999 | 90531 |
| 1730241300 | 4.66 | 0.1 | 2.19 | 4.55 | 4.7 | 4.5308 | 88025 |
| 1730154900 | 4.5599999 | -0.01 | -0.22 | 4.55 | 4.7184 | 4.54 | 238628 |
| 1729895700 | 4.57 | 0.09 | 2.01 | 4.49 | 4.58 | 4.45 | 41187 |
| 1729809300 | 4.48 | -0.1 | -2.18 | 4.55 | 4.67 | 4.47 | 156691 |
| 1729722900 | 4.58 | 0.06 | 1.33 | 4.5199999 | 4.6 | 4.47 | 96561 |
| 1729636500 | 4.5199999 | -0.16 | -3.42 | 4.6699 | 4.67 | 4.3019 | 295470 |
| 1729550100 | 4.68 | -0.08 | -1.68 | 4.71 | 4.75 | 4.62 | 133638 |
| 1729290900 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.72 | 161571 |
| 1729204500 | 4.8 | 0.04 | 0.84 | 4.8 | 5.0199999 | 4.8 | 245600 |
| 1729118100 | 4.76 | -0.15 | -3.05 | 4.82 | 4.95 | 4.76 | 167059 |
| 1729031700 | 4.91 | -0.02 | -0.41 | 4.9 | 4.98 | 4.62 | 203393 |
| 1728945300 | 4.93 | 0.03 | 0.61 | 5.05 | 5.3287 | 4.62 | 651347 |
| 1728686100 | 4.9 | 1.03 | 26.61 | 4.03 | 4.92 | 4.03 | 1774410 |
| 1728599700 | 3.87 | -0.1 | -2.52 | 3.96 | 3.96 | 3.87 | 58499 |
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
