Premium
FS KKR Capital Corp (FSK)
NYSE
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 | 0.6 | 5.95238095238 | 10.08 | 10.81 | 9.975 | 2596874 | 10.45376183 | CS |
| 4 | -0.16 | -1.47601476015 | 10.84 | 11.2 | 9.975 | 2832555 | 10.54740159 | CS |
| 12 | 0.51 | 5.01474926254 | 10.17 | 11.73 | 9.975 | 3208482 | 10.79769237 | CS |
| 26 | -4.15 | -27.983816588 | 14.83 | 15.09 | 9.72 | 3559203 | 11.34373879 | CS |
| 52 | -10.36 | -49.2395437262 | 21.04 | 22.68 | 9.72 | 3034611 | 13.43021695 | CS |
| 156 | -8.48 | -44.2588726514 | 19.16 | 24.1 | 9.72 | 1951656 | 16.72202682 | CS |
| 260 | -11.09 | -50.9416628388 | 21.77 | 24.1 | 9.72 | 1660402 | 17.85846559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 10.43 | -0.21 | -1.97 | 10.73 | 10.85 | 10.425 | 3509018 |
| 1782945600 | 10.64 | 0.14 | 1.33 | 10.5 | 10.81 | 10.5 | 3106885 |
| 1782859200 | 10.5 | -0.11 | -1.04 | 10.51 | 10.699 | 10.485 | 2241240 |
| 1782772800 | 10.61 | 0.21 | 2.02 | 10.42 | 10.645 | 10.405 | 2282541 |
| 1782513600 | 10.4 | 0.28 | 2.77 | 10.1 | 10.475 | 10.1 | 2671394 |
| 1782427200 | 10.12 | 0.08 | 0.80 | 10.08 | 10.155 | 9.975 | 2682309 |
| 1782340800 | 10.04 | -0.19 | -1.86 | 10.29 | 10.29 | 10.01 | 3183293 |
| 1782254400 | 10.23 | 0.1 | 0.99 | 10.11 | 10.265 | 10.085 | 2677806 |
| 1782168000 | 10.13 | -0.14 | -1.36 | 10.25 | 10.365 | 10.13 | 4213264 |
| 1781822400 | 10.27 | 0.05 | 0.49 | 10.27 | 10.425 | 10.15 | 3825262 |
| 1781736000 | 10.22 | -0.56 | -5.19 | 10.31 | 10.55 | 10.18 | 2924486 |
| 1781649600 | 10.78 | -0.15 | -1.37 | 10.95 | 11 | 10.775 | 4321857 |
| 1781563200 | 10.93 | -0.13 | -1.18 | 11.06 | 11.2 | 10.87 | 3270257 |
| 1781304000 | 11.06 | 0.24 | 2.22 | 10.88 | 11.15 | 10.86 | 2070082 |
| 1781217600 | 10.82 | -0.18 | -1.64 | 11.01 | 11.03 | 10.8 | 1852339 |
| 1781131200 | 11 | 0.13 | 1.20 | 10.79 | 11.095 | 10.7701 | 2643939 |
| 1781044800 | 10.87 | 0.23 | 2.16 | 10.69 | 10.87 | 10.66 | 2513651 |
| 1780958400 | 10.64 | -0.06 | -0.56 | 10.75 | 10.8 | 10.5 | 2131392 |
| 1780699200 | 10.7 | -0.27 | -2.46 | 10.97 | 10.98 | 10.7 | 2849871 |
| 1780612800 | 10.97 | 0.17 | 1.57 | 10.84 | 10.99 | 10.84 | 2356682 |
| 1780526400 | 10.8 | -0.1 | -0.92 | 10.78 | 10.835 | 10.65 | 4120938 |
| 1780440000 | 10.9 | 0 | 0.00 | 10.82 | 11.025 | 10.81 | 2599114 |
| 1780353600 | 10.9 | 0.03 | 0.28 | 10.85 | 10.95 | 10.75 | 3107525 |
| 1780094400 | 10.87 | 0.07 | 0.65 | 10.79 | 11.025 | 10.725 | 2793480 |
| 1780008000 | 10.8 | -0.03 | -0.28 | 10.8 | 10.955 | 10.78 | 2752627 |
| 1779921600 | 10.83 | 0 | 0.00 | 10.84 | 11.01 | 10.77 | 1894636 |
| 1779835200 | 10.83 | 0.05 | 0.46 | 10.8 | 11.02 | 10.8 | 2194094 |
| 1779489600 | 10.78 | -0.15 | -1.37 | 10.96 | 11.09 | 10.77 | 2957311 |
| 1779403200 | 10.93 | -0.03 | -0.27 | 10.96 | 11.08 | 10.81 | 3252349 |
| 1779316800 | 10.96 | 0.37 | 3.49 | 10.65 | 11.055 | 10.65 | 4484773 |
| 1779230400 | 10.59 | -0.13 | -1.21 | 10.7 | 10.81 | 10.53 | 3562330 |
| 1779144000 | 10.72 | -0.26 | -2.37 | 10.9 | 10.95 | 10.71 | 2746245 |
| 1778884800 | 10.98 | 0.18 | 1.67 | 10.7 | 11.04 | 10.62 | 3819954 |
| 1778798400 | 10.8 | 0.08 | 0.75 | 10.78 | 10.94 | 10.76 | 2930741 |
| 1778712000 | 10.72 | -0.06 | -0.56 | 10.71 | 10.865 | 10.65 | 4969489 |
| 1778625600 | 10.78 | 0.02 | 0.19 | 10.76 | 10.92 | 10.565 | 5168347 |
| 1778539200 | 10.76 | -0.08 | -0.74 | 10.54 | 11.06 | 10.54 | 7620483 |
| 1778280000 | 10.84 | -0.11 | -1.00 | 11 | 11.05 | 10.64 | 5875743 |
| 1778193600 | 10.95 | -0.47 | -4.12 | 11.36 | 11.36 | 10.925 | 5129558 |
| 1778107200 | 11.42 | -0.08 | -0.70 | 11.57 | 11.57 | 11.305 | 2778694 |
| 1778020800 | 11.5 | -0.12 | -1.03 | 11.67 | 11.73 | 11.32 | 3143308 |
| 1777934400 | 11.62 | 0.07 | 0.61 | 11.5 | 11.7 | 11.47 | 3512042 |
| 1777675200 | 11.55 | 0.3 | 2.67 | 11.27 | 11.6 | 11.225 | 4908541 |
| 1777588800 | 11.25 | 0.57 | 5.34 | 10.65 | 11.265 | 10.62 | 3808857 |
| 1777502400 | 10.68 | -0.14 | -1.29 | 10.76 | 10.83 | 10.585 | 2133861 |
| 1777416000 | 10.82 | 0.32 | 3.05 | 10.5 | 10.82 | 10.4985 | 2629083 |
| 1777329600 | 10.5 | -0.02 | -0.19 | 10.5 | 10.64 | 10.32 | 3286114 |
| 1777070400 | 10.52 | -0.06 | -0.57 | 10.66 | 10.74 | 10.49 | 3029564 |
| 1776984000 | 10.58 | -0.45 | -4.08 | 10.97 | 11.025 | 10.555 | 3487506 |
| 1776897600 | 11.03 | -0.03 | -0.27 | 11.23 | 11.3 | 10.91 | 1782633 |
| 1776811200 | 11.06 | -0.24 | -2.12 | 11.36 | 11.39 | 11.04 | 2288214 |
| 1776724800 | 11.3 | -0.09 | -0.79 | 11.27 | 11.37 | 11.2 | 2173574 |
| 1776465600 | 11.39 | 0.42 | 3.83 | 11.18 | 11.41 | 11.14 | 3523318 |
| 1776379200 | 10.97 | -0.15 | -1.35 | 11.14 | 11.255 | 10.945 | 3792511 |
| 1776292800 | 11.12 | 0.39 | 3.63 | 10.78 | 11.27 | 10.7518 | 4314596 |
| 1776206400 | 10.73 | 0.36 | 3.47 | 10.5 | 10.78 | 10.47 | 2598779 |
| 1776120000 | 10.37 | 0.24 | 2.37 | 10.08 | 10.375 | 10 | 2498432 |
| 1775860800 | 10.13 | -0.01 | -0.10 | 10.22 | 10.29 | 10.085 | 1807332 |
| 1775774400 | 10.14 | -0.1 | -0.98 | 10.17 | 10.22 | 10.03 | 2796701 |
| 1775688000 | 10.24 | -0.3 | -2.85 | 10.84 | 10.93 | 10.23 | 3570543 |
| 1775601600 | 10.54 | -0.19 | -1.77 | 10.71 | 10.84 | 10.515 | 3224644 |
| 1775515200 | 10.73 | 0.22 | 2.09 | 10.44 | 10.84 | 10.39 | 5043006 |
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.
