Premium
Crescent Capital BDC Inc (FCRX)
NYSE
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 | 0.76 | 3.19865319865 | 23.76 | 24.6 | 23.76 | 7148 | 24.49783291 | CS |
| 4 | 0.02 | 0.0816326530612 | 24.5 | 24.6 | 23.76 | 4404 | 24.49496677 | CS |
| 12 | 0.1 | 0.4095004095 | 24.42 | 24.6 | 23.76 | 3505 | 24.45802328 | CS |
| 26 | 0.38 | 1.57415078708 | 24.14 | 24.6 | 23.76 | 4161 | 24.32532858 | CS |
| 52 | 0.82 | 3.45991561181 | 23.7 | 24.6 | 23.27 | 8317 | 23.92828425 | CS |
| 156 | -1.08 | -4.21875 | 25.6 | 25.99 | 21.87 | 5649 | 23.81857004 | CS |
| 260 | -1.08 | -4.21875 | 25.6 | 28.14 | 21.87 | 6584 | 24.53404814 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.52 | 0.02 | 0.08 | 24.4 | 24.6 | 23.87 | 12542 |
| 1736293200 | 24.5 | 0.05 | 0.20 | 24.37 | 24.5001 | 23.96 | 15245 |
| 1736206800 | 24.4499 | -0.03 | -0.12 | 24.48 | 24.48 | 24.3957 | 6295 |
| 1735947600 | 24.48 | -0.07 | -0.29 | 24.55 | 24.55 | 24.48 | 1368 |
| 1735861200 | 24.55 | -0.02 | -0.08 | 23.76 | 24.55 | 23.76 | 289 |
| 1735688400 | 24.57 | 0.09 | 0.37 | 24.48 | 24.57 | 24.38 | 18606 |
| 1735602000 | 24.48 | 0.1 | 0.41 | 24.45 | 24.4801 | 24.3501 | 5436 |
| 1735342800 | 24.38 | 0.02 | 0.08 | 24.36 | 24.54 | 24.3512 | 3865 |
| 1735256400 | 24.36 | 0 | 0.00 | 24.36 | 24.36 | 24.36 | 0 |
| 1735077840 | 24.36 | -0.01 | -0.04 | 24.37 | 24.3762 | 24.36 | 760 |
| 1734997200 | 24.37 | 0.01 | 0.04 | 24.35 | 24.55 | 24.35 | 1222 |
| 1734738000 | 24.36 | -0.23 | -0.94 | 24.48 | 24.54 | 24.36 | 2867 |
| 1734651600 | 24.59 | 0.24 | 0.99 | 24.35 | 24.59 | 24.35 | 4837 |
| 1734565200 | 24.35 | -0.03 | -0.12 | 24.36 | 24.381 | 24.35 | 1203 |
| 1734478800 | 24.38 | 0.03 | 0.12 | 24.465 | 24.58 | 24.36 | 1887 |
| 1734392400 | 24.35 | 0 | 0.00 | 24.49 | 24.49 | 24.35 | 84 |
| 1734133200 | 24.35 | -0.01 | -0.04 | 24.35 | 24.36 | 24.35 | 1300 |
| 1734046800 | 24.36 | -0.14 | -0.57 | 24.5 | 24.5145 | 24.36 | 1469 |
| 1733960400 | 24.5 | -0.09 | -0.37 | 24.55 | 24.55 | 24.5 | 1244 |
| 1733874000 | 24.59 | -0.01 | -0.03 | 24.6 | 24.6 | 24.59 | 431 |
| 1733787600 | 24.598 | 0.12 | 0.50 | 24.598 | 24.598 | 24.598 | 400 |
| 1733528400 | 24.475 | 0 | 0.00 | 24.38 | 24.475 | 24.35 | 4005 |
| 1733442000 | 24.475 | -0.03 | -0.10 | 24.4754 | 24.488 | 24.2708 | 5095 |
| 1733355600 | 24.5 | -0.06 | -0.24 | 24.4 | 24.57 | 24.35 | 1713 |
| 1733269200 | 24.56 | 0 | 0.00 | 24.52 | 24.56 | 24.43 | 145 |
| 1733182800 | 24.56 | -0.04 | -0.16 | 24.5601 | 24.5771 | 24.56 | 609 |
| 1732917840 | 24.6 | 0.07 | 0.29 | 24.35 | 24.6 | 24.2267 | 4391 |
| 1732750800 | 24.5299 | 0.03 | 0.14 | 24.51 | 24.6 | 24.45 | 5204 |
| 1732664400 | 24.495 | -0.02 | -0.06 | 24.5 | 24.5 | 24.45 | 8906 |
| 1732578000 | 24.51 | 0.01 | 0.04 | 24.52 | 24.555 | 24.5 | 1935 |
| 1732318800 | 24.5 | -0.04 | -0.15 | 24.51 | 24.5876 | 24.5 | 2242 |
| 1732232400 | 24.5366 | 0.03 | 0.13 | 24.51 | 24.55 | 24.5 | 1136 |
| 1732146000 | 24.505 | 0.08 | 0.35 | 24.42 | 24.505 | 24.4 | 9851 |
| 1732059600 | 24.42 | -0.14 | -0.57 | 24.49 | 24.55 | 24.41 | 4191 |
| 1731973200 | 24.56 | 0 | 0.00 | 24.5 | 24.56 | 24.5 | 109 |
| 1731714000 | 24.56 | 0.15 | 0.62 | 24.42 | 24.56 | 24.42 | 1427 |
| 1731627600 | 24.4086 | 0 | 0.00 | 24.46 | 24.46 | 24.4086 | 48 |
| 1731541200 | 24.4086 | 0.01 | 0.04 | 24.48 | 24.56 | 24.4086 | 645 |
| 1731454800 | 24.4 | -0.08 | -0.32 | 24.505 | 24.505 | 24.4 | 1840 |
| 1731368400 | 24.4775 | -0.03 | -0.13 | 24.4775 | 24.4775 | 24.4775 | 1551 |
| 1731109200 | 24.5101 | 0 | 0.00 | 24.52 | 24.55 | 24.5101 | 439 |
| 1731022800 | 24.5101 | 0.1 | 0.39 | 24.46 | 24.5101 | 24.46 | 2205 |
| 1730936400 | 24.4139 | 0 | 0.02 | 24.46 | 24.47 | 24.4139 | 846 |
| 1730850000 | 24.41 | -0.09 | -0.37 | 24.43 | 24.43 | 24.41 | 388 |
| 1730763600 | 24.5 | 0.15 | 0.62 | 24.4 | 24.5 | 24.4 | 2451 |
| 1730500800 | 24.3501 | 0.1 | 0.41 | 24.35 | 24.43 | 24.35 | 5715 |
| 1730414400 | 24.25 | -0.3 | -1.21 | 24.44 | 24.55 | 24.25 | 28287 |
| 1730328000 | 24.5463 | 0.1 | 0.39 | 24.5463 | 24.55 | 24.42 | 252 |
| 1730241600 | 24.45 | -0.1 | -0.41 | 24.55 | 24.56 | 24.45 | 7510 |
| 1730155200 | 24.55 | -0.01 | -0.04 | 24.56 | 24.56 | 24.35 | 1855 |
| 1729896000 | 24.56 | 0 | 0.00 | 24.35 | 24.56 | 24.35 | 58 |
| 1729809600 | 24.56 | 0.02 | 0.08 | 24.55 | 24.56 | 24.55 | 355 |
| 1729723200 | 24.54 | 0 | 0.00 | 24.44 | 24.54 | 24.44 | 154 |
| 1729636800 | 24.54 | 0.05 | 0.22 | 24.53 | 24.54 | 24.53 | 522 |
| 1729550400 | 24.4858 | -0.03 | -0.14 | 24.52 | 24.54 | 24.4858 | 1015 |
| 1729291200 | 24.52 | 0 | 0.00 | 24.52 | 24.52 | 24.52 | 13 |
| 1729204800 | 24.52 | -0.02 | -0.08 | 24.42 | 24.52 | 24.35 | 11300 |
| 1729118400 | 24.54 | 0.05 | 0.20 | 24.48 | 24.54 | 24.35 | 2584 |
| 1729032000 | 24.49 | -0.07 | -0.29 | 24.5 | 24.54 | 24.49 | 876 |
| 1728945600 | 24.56 | 0.06 | 0.24 | 24.57 | 24.57 | 24.5223 | 788 |
| 1728686400 | 24.5 | 0.09 | 0.37 | 24.46 | 24.53 | 24.46 | 179 |
| 1728600000 | 24.41 | -0.04 | -0.16 | 24.41 | 24.425 | 24.39 | 1700 |
| 1728513600 | 24.4499 | -0 | -0.00 | 24.4499 | 24.4499 | 24.37 | 153 |
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
