Premium
Fs Credit Opportunities Corp (FSCO)
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 | 0.0175 | 0.252525252525 | 6.93 | 6.95 | 6.75 | 756208 | 6.85715276 | CS |
| 4 | 0.1775 | 2.62186115214 | 6.77 | 7.12 | 6.75 | 824558 | 6.91815255 | CS |
| 12 | 0.4375 | 6.72043010753 | 6.51 | 7.12 | 6.461 | 787501 | 6.76982121 | CS |
| 26 | 0.8275 | 13.5212418301 | 6.12 | 7.12 | 5.99 | 713322 | 6.58877272 | CS |
| 52 | 1.1375 | 19.578313253 | 5.81 | 7.12 | 5.61 | 688702 | 6.34216698 | CS |
| 156 | 1.9475 | 38.95 | 5 | 7.12 | 3.8 | 684953 | 5.64588246 | CS |
| 260 | 1.9475 | 38.95 | 5 | 7.12 | 3.8 | 684953 | 5.64588246 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1013538 |
| 1738366800 | 6.79 | -0.08 | -1.16 | 6.9299 | 6.94 | 6.78 | 1067359 |
| 1738280400 | 6.87 | 0.05 | 0.73 | 6.86 | 6.9 | 6.83 | 879965 |
| 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 |
| 1737762000 | 6.96 | -0.14 | -1.97 | 6.96 | 7 | 6.93 | 810326 |
| 1737675600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1737589200 | 7.1 | 0.08 | 1.14 | 7.06 | 7.12 | 7.02 | 810172 |
| 1737502800 | 7.02 | 0.04 | 0.57 | 7 | 7.09 | 6.98 | 1013587 |
| 1737157200 | 6.98 | -0.01 | -0.14 | 7.01 | 7.01 | 6.94 | 662749 |
| 1737070800 | 6.99 | 0.04 | 0.58 | 6.98 | 7 | 6.92 | 669100 |
| 1736984400 | 6.95 | 0.04 | 0.58 | 6.97 | 7.0212 | 6.9 | 1298212 |
| 1736898000 | 6.91 | -0.05 | -0.72 | 6.98 | 6.98 | 6.9072 | 810185 |
| 1736811600 | 6.96 | 0.14 | 2.05 | 6.84 | 6.96 | 6.79 | 979404 |
| 1736552400 | 6.82 | 0.04 | 0.59 | 6.78 | 6.9 | 6.75 | 1124850 |
| 1736379600 | 6.78 | -0.09 | -1.31 | 6.88 | 6.905 | 6.77 | 963076 |
| 1736293200 | 6.87 | 0.14 | 2.08 | 6.73 | 6.89 | 6.71 | 1955422 |
| 1736206800 | 6.73 | -0.02 | -0.30 | 6.75 | 6.78 | 6.7 | 577220 |
| 1735947600 | 6.75 | 0 | 0.00 | 6.78 | 6.835 | 6.715 | 718397 |
| 1735861200 | 6.75 | -0.07 | -1.03 | 6.84 | 6.84 | 6.72 | 867508 |
| 1735688400 | 6.82 | 0.11 | 1.64 | 6.8 | 6.838 | 6.76 | 687884 |
| 1735602000 | 6.71 | 0.04 | 0.60 | 6.71 | 6.82 | 6.67 | 961576 |
| 1735342800 | 6.67 | 0.01 | 0.15 | 6.66 | 6.71 | 6.65 | 473345 |
| 1735256400 | 6.66 | -0.1 | -1.48 | 6.76 | 6.7871 | 6.66 | 634266 |
| 1735077840 | 6.76 | -0.04 | -0.59 | 6.8 | 6.8 | 6.75 | 388537 |
| 1734997200 | 6.8 | -0.02 | -0.29 | 6.69 | 6.83 | 6.6849999 | 566539 |
| 1734738000 | 6.82 | 0.14 | 2.10 | 6.68 | 6.82 | 6.67 | 711094 |
| 1734651600 | 6.68 | 0.06 | 0.91 | 6.67 | 6.74 | 6.65 | 944462 |
| 1734565200 | 6.62 | -0.02 | -0.30 | 6.63 | 6.75 | 6.6 | 743764 |
| 1734478800 | 6.64 | -0.05 | -0.75 | 6.71 | 6.7399 | 6.62 | 681111 |
| 1734392400 | 6.69 | 0 | 0.00 | 6.7 | 6.77 | 6.69 | 921592 |
| 1734133200 | 6.69 | 0 | 0.00 | 6.72 | 6.73 | 6.68 | 729454 |
| 1734046800 | 6.69 | 0.01 | 0.15 | 6.7 | 6.7276 | 6.66 | 729445 |
| 1733960400 | 6.68 | 0.08 | 1.21 | 6.62 | 6.72 | 6.6 | 1202427 |
| 1733874000 | 6.6 | -0.11 | -1.64 | 6.66 | 6.73 | 6.6 | 922666 |
| 1733787600 | 6.71 | -0.03 | -0.45 | 6.75 | 6.84 | 6.705 | 1205284 |
| 1733528400 | 6.74 | 0.2 | 3.06 | 6.64 | 6.74 | 6.61 | 1357673 |
| 1733442000 | 6.54 | -0.05 | -0.76 | 6.55 | 6.5995 | 6.51 | 706607 |
| 1733355600 | 6.59 | -0.02 | -0.30 | 6.61 | 6.65 | 6.5413 | 684822 |
| 1733269200 | 6.61 | -0.15 | -2.22 | 6.76 | 6.8 | 6.57 | 1439473 |
| 1733182800 | 6.76 | -0.04 | -0.59 | 6.77 | 6.79 | 6.67 | 653198 |
| 1732917840 | 6.8 | 0.03 | 0.44 | 6.78 | 6.81 | 6.75 | 471754 |
| 1732750800 | 6.77 | 0.13 | 1.96 | 6.64 | 6.775 | 6.625 | 851596 |
| 1732664400 | 6.64 | 0.1 | 1.53 | 6.54 | 6.64 | 6.51 | 622522 |
| 1732578000 | 6.54 | 0.04 | 0.62 | 6.5 | 6.55 | 6.5 | 540435 |
| 1732318800 | 6.5 | -0.01 | -0.15 | 6.54 | 6.54 | 6.461 | 695199 |
| 1732232400 | 6.51 | -0.05 | -0.76 | 6.55 | 6.55 | 6.47 | 551823 |
| 1732146000 | 6.5599999 | -0.03 | -0.46 | 6.59 | 6.595 | 6.53 | 691665 |
| 1732059600 | 6.59 | -0.04 | -0.60 | 6.61 | 6.626 | 6.57 | 564462 |
| 1731973200 | 6.63 | 0.08 | 1.22 | 6.58 | 6.6849999 | 6.57 | 709578 |
| 1731714000 | 6.55 | 0.05 | 0.77 | 6.5199999 | 6.55 | 6.51 | 578101 |
| 1731627600 | 6.5 | -0.01 | -0.15 | 6.5 | 6.5279999 | 6.49 | 512490 |
| 1731541200 | 6.51 | -0.02 | -0.31 | 6.53 | 6.5338 | 6.49 | 782580 |
| 1731454800 | 6.53 | 0.01 | 0.15 | 6.54 | 6.5599999 | 6.5 | 532274 |
| 1731368400 | 6.5199999 | 0.01 | 0.15 | 6.55 | 6.55 | 6.49 | 852638 |
| 1731109200 | 6.51 | -0.1 | -1.51 | 6.61 | 6.61 | 6.505 | 1057270 |
| 1731022800 | 6.61 | 0.02 | 0.30 | 6.6 | 6.63 | 6.57 | 622594 |
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
