Premium
Fs Credit Opportunities Corp (FSCO)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.66919575114 | 6.59 | 6.73 | 6.49 | 676450 | 6.60345874 | CS |
| 4 | -0.3 | -4.28571428571 | 7 | 7.1 | 5.29 | 1521817 | 6.36556277 | CS |
| 12 | -0.2299 | -3.31750818915 | 6.9299 | 7.16 | 5.29 | 1027035 | 6.67416328 | CS |
| 26 | 0.08 | 1.2084592145 | 6.62 | 7.16 | 5.29 | 895585 | 6.69690469 | CS |
| 52 | 0.86 | 14.7260273973 | 5.84 | 7.16 | 5.29 | 784903 | 6.53412785 | CS |
| 156 | 1.7 | 34 | 5 | 7.16 | 3.8 | 722540 | 5.7773123 | CS |
| 260 | 1.7 | 34 | 5 | 7.16 | 3.8 | 722540 | 5.7773123 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 6.7 | 0.04 | 0.60 | 6.68 | 6.74 | 6.65 | 469006 |
| 1745534400 | 6.66 | 0.08 | 1.22 | 6.62 | 6.73 | 6.53 | 613511 |
| 1745448000 | 6.58 | -0.03 | -0.45 | 6.67 | 6.67 | 6.51 | 892355 |
| 1745361600 | 6.61 | 0.03 | 0.46 | 6.61 | 6.68 | 6.61 | 479792 |
| 1745275200 | 6.58 | -0.05 | -0.75 | 6.59 | 6.6499 | 6.49 | 719864 |
| 1744929600 | 6.63 | 0.08 | 1.22 | 6.6 | 6.67 | 6.58 | 682295 |
| 1744843200 | 6.55 | 0.02 | 0.31 | 6.5 | 6.67 | 6.43 | 631246 |
| 1744756800 | 6.53 | -0.04 | -0.61 | 6.6 | 6.675 | 6.51 | 868531 |
| 1744670400 | 6.57 | 0.32 | 5.12 | 6.4 | 6.595 | 6.39 | 1219512 |
| 1744411200 | 6.25 | -0.08 | -1.26 | 6.32 | 6.38 | 6.07 | 1336585 |
| 1744324800 | 6.33 | -0.26 | -3.95 | 6.49 | 6.5 | 6.05 | 1210480 |
| 1744238400 | 6.59 | 0.48 | 7.86 | 6.05 | 6.6 | 5.95 | 2020472 |
| 1744152000 | 6.11 | 0.28 | 4.80 | 6.16 | 6.36 | 6.04 | 1961237 |
| 1744065600 | 5.83 | -0.25 | -4.11 | 5.64 | 5.97 | 5.29 | 4888604 |
| 1743806400 | 6.08 | -0.75 | -10.98 | 6.73 | 6.8 | 6 | 5941547 |
| 1743720000 | 6.83 | -0.21 | -2.98 | 6.95 | 6.98 | 6.75 | 1863223 |
| 1743633600 | 7.04 | -0.06 | -0.85 | 7.09 | 7.09 | 7.03 | 709812 |
| 1743547200 | 7.1 | 0.05 | 0.71 | 7.05 | 7.1 | 7.02 | 646550 |
| 1743460800 | 7.05 | -0.02 | -0.28 | 7.04 | 7.07 | 7.015 | 1280939 |
| 1743201600 | 7.07 | 0.04 | 0.57 | 7 | 7.1 | 7 | 832000 |
| 1743115200 | 7.03 | 0.05 | 0.72 | 6.98 | 7.04 | 6.96 | 451686 |
| 1743028800 | 6.98 | -0.06 | -0.85 | 7.04 | 7.0499 | 6.9618 | 518707 |
| 1742942400 | 7.04 | -0.04 | -0.56 | 7.09 | 7.1 | 7.01 | 762266 |
| 1742856000 | 7.08 | -0.07 | -0.98 | 7.09 | 7.1095 | 7.05 | 883681 |
| 1742596800 | 7.15 | 0 | 0.00 | 7.16 | 7.16 | 7.09 | 653175 |
| 1742510400 | 7.15 | 0.08 | 1.13 | 7.07 | 7.15 | 7 | 791848 |
| 1742424000 | 7.07 | 0.12 | 1.73 | 6.99 | 7.07 | 6.95 | 613594 |
| 1742337600 | 6.95 | -0.07 | -1.00 | 7.01 | 7.01 | 6.925 | 737605 |
| 1742251200 | 7.02 | 0.04 | 0.57 | 7.02 | 7.1 | 6.98 | 770252 |
| 1741992000 | 6.98 | 0.08 | 1.16 | 6.93 | 7.02 | 6.93 | 637448 |
| 1741905600 | 6.9 | -0.06 | -0.86 | 6.96 | 6.985 | 6.9 | 659460 |
| 1741819200 | 6.96 | 0.12 | 1.75 | 6.89 | 6.96 | 6.8 | 827734 |
| 1741732800 | 6.84 | -0.06 | -0.87 | 6.9 | 6.95 | 6.811 | 1066233 |
| 1741646400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.02 | 6.88 | 1187881 |
| 1741390800 | 6.99 | 0 | 0.00 | 7 | 7.06 | 6.98 | 838463 |
| 1741304400 | 6.99 | -0.1 | -1.41 | 7.05 | 7.09 | 6.9653 | 685489 |
| 1741218000 | 7.09 | 0.05 | 0.71 | 7.07 | 7.0902 | 7.03 | 640054 |
| 1741131600 | 7.04 | -0.04 | -0.56 | 7.06 | 7.1 | 6.96 | 1223521 |
| 1741045200 | 7.08 | 0.1 | 1.43 | 7.01 | 7.12 | 7 | 1051221 |
| 1740786000 | 6.98 | 0.04 | 0.58 | 6.96 | 7.02 | 6.94 | 849421 |
| 1740699600 | 6.94 | 0.02 | 0.29 | 6.95 | 6.97 | 6.92 | 753242 |
| 1740613200 | 6.92 | -0.04 | -0.57 | 6.97 | 6.97 | 6.91 | 499722 |
| 1740526800 | 6.96 | 0.03 | 0.43 | 6.94 | 6.9767 | 6.93 | 630014 |
| 1740440400 | 6.93 | -0.03 | -0.43 | 6.96 | 6.96 | 6.9 | 604006 |
| 1740181200 | 6.96 | 0 | 0.00 | 6.9 | 6.9799 | 6.9 | 641610 |
| 1740094800 | 6.96 | 0.01 | 0.14 | 6.95 | 6.99 | 6.94 | 917360 |
| 1740008400 | 6.95 | 0.01 | 0.14 | 6.95 | 6.98 | 6.93 | 1093637 |
| 1739922000 | 6.94 | 0.01 | 0.14 | 6.95 | 6.97 | 6.94 | 1101472 |
| 1739576400 | 6.93 | -0.02 | -0.29 | 6.95 | 6.96 | 6.93 | 718713 |
| 1739490000 | 6.95 | 0.01 | 0.14 | 6.96 | 6.98 | 6.91 | 645007 |
| 1739403600 | 6.94 | 0.02 | 0.29 | 6.9 | 6.9699 | 6.9 | 726058 |
| 1739317200 | 6.92 | -0.06 | -0.86 | 6.97 | 7 | 6.915 | 981687 |
| 1739230800 | 6.98 | 0.07 | 1.01 | 6.91 | 6.99 | 6.91 | 968342 |
| 1738971600 | 6.91 | 0.02 | 0.29 | 6.93 | 6.9372 | 6.88 | 721695 |
| 1738885200 | 6.89 | -0.01 | -0.14 | 6.9 | 6.94 | 6.86 | 569930 |
| 1738798800 | 6.9 | -0.01 | -0.14 | 6.95 | 6.95 | 6.84 | 588035 |
| 1738712400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.94 | 6.85 | 535699 |
| 1738626000 | 6.86 | 0.07 | 1.03 | 6.75 | 6.8701 | 6.75 | 970663 |
| 1738366800 | 6.79 | -0.08 | -1.16 | 6.93 | 6.94 | 6.78 | 1116711 |
| 1738280400 | 6.87 | 0.05 | 0.73 | 6.86 | 6.9 | 6.83 | 883270 |
| 1738194000 | 6.82 | -0.06 | -0.87 | 6.94 | 6.95 | 6.78 | 620768 |
| 1738107600 | 6.88 | -0.07 | -1.01 | 6.95 | 6.96 | 6.85 | 783619 |
| 1738021200 | 6.95 | -0.01 | -0.14 | 6.98 | 6.98 | 6.92 | 705363 |
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
