Premium
SuRo Capital Corporation (SSSS)
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 | -0.61 | -4.14683888511 | 14.71 | 14.75 | 13.25 | 264779 | 13.95374681 | CS |
| 4 | 0.64 | 4.75482912333 | 13.46 | 14.9799 | 12.55 | 299333 | 13.91820751 | CS |
| 12 | 4.01 | 39.7423191278 | 10.09 | 14.9799 | 9.5001 | 340043 | 12.6741802 | CS |
| 26 | 4.5 | 46.875 | 9.6 | 14.9799 | 8.46 | 262701 | 11.42423682 | CS |
| 52 | 6.51 | 85.7707509881 | 7.59 | 14.9799 | 7.11 | 244143 | 10.26512667 | CS |
| 156 | 10.74 | 319.642857143 | 3.36 | 14.9799 | 3.1 | 167203 | 7.59971985 | CS |
| 260 | 0.64 | 4.75482912333 | 13.46 | 16.4 | 2.9 | 205639 | 8.71206419 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 14.14 | 0.42 | 3.06 | 13.72 | 14.3 | 13.72 | 325632 |
| 1781044500 | 13.72 | -0.14 | -1.01 | 13.96 | 14.1 | 13.25 | 328013 |
| 1780958100 | 13.86 | 0.12 | 0.87 | 14 | 14.01 | 13.66 | 179149 |
| 1780698900 | 13.74 | -0.49 | -3.44 | 14.13 | 14.176 | 13.6001 | 269710 |
| 1780612500 | 14.23 | 0 | 0.00 | 14.14 | 14.4347 | 13.95 | 268549 |
| 1780526100 | 14.23 | -0.68 | -4.56 | 14.71 | 14.75 | 14.23 | 278472 |
| 1780439700 | 14.91 | 0.91 | 6.50 | 14 | 14.9799 | 13.9 | 950333 |
| 1780353300 | 14 | 0.12 | 0.86 | 13.78 | 14.06 | 13.77 | 396983 |
| 1780094100 | 13.88 | 0.12 | 0.87 | 13.81 | 14.088 | 13.75 | 162443 |
| 1780007700 | 13.76 | 0 | 0.00 | 13.77 | 13.89 | 13.613 | 138038 |
| 1779921300 | 13.76 | -0.13 | -0.94 | 13.89 | 13.9 | 13.6 | 142415 |
| 1779834900 | 13.89 | -0.08 | -0.57 | 14.24 | 14.24 | 13.89 | 321349 |
| 1779489300 | 13.97 | -0.03 | -0.21 | 14 | 14.28 | 13.88 | 454959 |
| 1779402900 | 14 | 0.49 | 3.63 | 13.51 | 14 | 13.51 | 465332 |
| 1779316500 | 13.51 | 0.88 | 6.97 | 12.82 | 13.56 | 12.75 | 348401 |
| 1779230100 | 12.63 | -0.31 | -2.40 | 12.86 | 12.925 | 12.55 | 252113 |
| 1779143700 | 12.94 | -0.27 | -2.04 | 13.2 | 13.24 | 12.77 | 336476 |
| 1778884500 | 13.21 | -0.19 | -1.42 | 13.24 | 13.3799 | 13.01 | 115824 |
| 1778798100 | 13.4 | 0.01 | 0.07 | 13.45 | 13.55 | 13.2772 | 137493 |
| 1778711700 | 13.39 | -0.06 | -0.45 | 13.46 | 13.6248 | 13.22 | 141275 |
| 1778625300 | 13.45 | -0.01 | -0.07 | 13.68 | 13.68 | 13.1 | 191687 |
| 1778538900 | 13.46 | 0.24 | 1.82 | 13.11 | 13.78 | 13.0401 | 360896 |
| 1778279700 | 13.22 | -0.23 | -1.71 | 13.58 | 13.6643 | 12.99 | 561929 |
| 1778193300 | 13.45 | -0.53 | -3.79 | 13.97 | 14.22 | 13.37 | 264317 |
| 1778106900 | 13.98 | 0.67 | 5.03 | 13.73 | 14.48 | 13.3501 | 465810 |
| 1778020500 | 13.31 | -0.49 | -3.55 | 13.85 | 13.9899 | 13.26 | 354659 |
| 1777934100 | 13.8 | 0.23 | 1.69 | 13.63 | 14 | 13.49 | 253732 |
| 1777674900 | 13.57 | 0.19 | 1.42 | 13.45 | 13.6 | 13.35 | 366488 |
| 1777588500 | 13.38 | 0.23 | 1.75 | 13.13 | 13.45 | 13.1 | 207570 |
| 1777502100 | 13.15 | -0.12 | -0.90 | 13.3 | 13.35 | 13 | 145490 |
| 1777415700 | 13.27 | 0.05 | 0.38 | 13.05 | 13.4 | 12.82 | 258676 |
| 1777329300 | 13.22 | 0.18 | 1.38 | 13.06 | 13.41 | 13.04 | 158954 |
| 1777070100 | 13.04 | -0.09 | -0.69 | 13.21 | 13.29 | 12.9001 | 180747 |
| 1776983700 | 13.13 | -0.23 | -1.72 | 13.52 | 13.55 | 13.1101 | 259689 |
| 1776897300 | 13.36 | 0.3 | 2.30 | 13.25 | 13.655 | 13.142 | 352685 |
| 1776810900 | 13.06 | -0.21 | -1.58 | 13.42 | 13.45 | 12.96 | 259755 |
| 1776724500 | 13.27 | -0.02 | -0.15 | 13.24 | 13.36 | 13.12 | 168331 |
| 1776465300 | 13.29 | 0.19 | 1.45 | 13.21 | 13.4799 | 13.05 | 342040 |
| 1776378900 | 13.1 | 0.19 | 1.47 | 12.94 | 13.1 | 12.66 | 290090 |
| 1776292500 | 12.91 | -0.1 | -0.77 | 12.96 | 13.03 | 12.68 | 381439 |
| 1776206100 | 13.01 | 0.36 | 2.85 | 12.69 | 13.12 | 12.65 | 364972 |
| 1776119700 | 12.65 | 0.74 | 6.21 | 11.8 | 12.67 | 11.73 | 399602 |
| 1775860500 | 11.91 | -0.95 | -7.39 | 12.87 | 12.99 | 11.73 | 734052 |
| 1775774100 | 12.86 | 0.69 | 5.67 | 12.5 | 13 | 12.48 | 653176 |
| 1775687700 | 12.17 | 0.45 | 3.84 | 12.15 | 12.49 | 11.7515 | 847971 |
| 1775601300 | 11.72 | 0.65 | 5.87 | 11.6 | 11.8348 | 10.7 | 855284 |
| 1775514900 | 11.07 | 0.28 | 2.59 | 10.75 | 11.08 | 10.41 | 388616 |
| 1775169300 | 10.79 | -0.63 | -5.52 | 11.17 | 11.19 | 10.1 | 979018 |
| 1775082900 | 11.42 | 0.71 | 6.63 | 10.89 | 11.47 | 10.8388 | 476162 |
| 1774996500 | 10.71 | 0.77 | 7.75 | 9.99 | 10.71 | 9.98 | 293337 |
| 1774910100 | 9.94 | -0.11 | -1.09 | 10.19 | 10.27 | 9.845 | 189449 |
| 1774650900 | 10.05 | -0.22 | -2.14 | 10.21 | 10.26 | 9.96 | 171860 |
| 1774564500 | 10.27 | -0.28 | -2.65 | 10.51 | 10.6199 | 10.2 | 246740 |
| 1774478100 | 10.55 | 0.66 | 6.67 | 10.07 | 10.6 | 10.05 | 526564 |
| 1774391700 | 9.89 | 0.02 | 0.20 | 9.77 | 9.96 | 9.625 | 249333 |
| 1774305300 | 9.8699999 | 0.28 | 2.92 | 9.65 | 9.901 | 9.5001 | 195527 |
| 1774046100 | 9.59 | -0.25 | -2.54 | 9.84 | 9.8638999 | 9.55 | 250621 |
| 1773959700 | 9.84 | -0.13 | -1.30 | 9.89 | 9.9 | 9.7 | 137328 |
| 1773873300 | 9.97 | -0.19 | -1.87 | 10.09 | 10.288 | 9.885 | 250556 |
| 1773786900 | 10.16 | 0.16 | 1.60 | 10.08 | 10.24 | 9.99 | 140312 |
| 1773700500 | 10 | 0.02 | 0.20 | 10.1 | 10.23 | 9.9 | 163237 |
| 1773441300 | 9.98 | -0.13 | -1.29 | 10.11 | 10.1972 | 9.8699999 | 214520 |
| 1773354900 | 10.11 | -0.16 | -1.56 | 10.18 | 10.36 | 10.06 | 262418 |
| 1773268500 | 10.27 | 0.59 | 6.10 | 9.76 | 10.33 | 9.75 | 406605 |
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.
