Premium
Main Street Capital Corp (MAIN)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 3.08306129851 | 55.14 | 57.0442 | 54.96 | 693509 | 56.04114769 | CS |
| 4 | 2.255 | 4.13117156728 | 54.585 | 57.0442 | 54.47 | 410424 | 55.62302368 | CS |
| 12 | 6.65 | 13.249651325 | 50.19 | 57.0442 | 49.51 | 386257 | 53.10062036 | CS |
| 26 | 7.48 | 15.1539708266 | 49.36 | 57.0442 | 45.07 | 374360 | 51.41748536 | CS |
| 52 | 13.91 | 32.4015839739 | 42.93 | 57.0442 | 42.68 | 367889 | 49.18150948 | CS |
| 156 | 12.68 | 28.7137681159 | 44.16 | 57.0442 | 31.66 | 358160 | 43.08550783 | CS |
| 260 | 13.26 | 30.426801285 | 43.58 | 57.0442 | 14.11 | 386837 | 38.43845477 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 56.44 | 0.04 | 0.07 | 56.5 | 56.72 | 55.8237 | 1225072 |
| 1734738000 | 56.4 | 0.49 | 0.88 | 55.6 | 56.8698 | 55.597 | 736038 |
| 1734651600 | 55.91 | 0.92 | 1.67 | 55.3766 | 56.2999 | 55.28 | 640358 |
| 1734565200 | 54.99 | -0.63 | -1.13 | 55.75 | 56.5536 | 54.9861 | 482579 |
| 1734478800 | 55.62 | 0.29 | 0.52 | 55.14 | 55.77 | 54.96 | 383496 |
| 1734392400 | 55.33 | -0.3 | -0.54 | 55.6 | 55.7699 | 55.26 | 568116 |
| 1734133200 | 55.63 | 0.24 | 0.43 | 55.415 | 55.63 | 55.02 | 299797 |
| 1734046800 | 55.39 | 0.15 | 0.27 | 55.38 | 55.73 | 55.1439 | 242075 |
| 1733960400 | 55.24 | 0.08 | 0.15 | 55.21 | 55.315 | 54.76 | 250187 |
| 1733874000 | 55.16 | -0.08 | -0.14 | 55.08 | 55.3099 | 54.62 | 315485 |
| 1733787600 | 55.24 | -0.05 | -0.09 | 55.64 | 55.82 | 55.16 | 351810 |
| 1733528400 | 55.29 | -0.19 | -0.34 | 55.33 | 55.58 | 55.04 | 247176 |
| 1733442000 | 55.48 | 0.13 | 0.23 | 55.52 | 55.75 | 55.21 | 406454 |
| 1733355600 | 55.35 | -0.05 | -0.09 | 55.5715 | 55.67 | 55.19 | 305945 |
| 1733269200 | 55.4 | 0.05 | 0.09 | 55.5282 | 55.65 | 55.2414 | 283840 |
| 1733182800 | 55.35 | -0.12 | -0.22 | 55.79 | 55.8 | 55.1 | 340702 |
| 1732917840 | 55.47 | 0.47 | 0.85 | 55.2981 | 55.85 | 55.2981 | 182340 |
| 1732750800 | 55 | 0.38 | 0.70 | 54.84 | 55.19 | 54.74 | 247345 |
| 1732664400 | 54.62 | 0.11 | 0.20 | 54.585 | 54.9 | 54.47 | 289238 |
| 1732578000 | 54.51 | 0.54 | 1.00 | 54.25 | 54.7 | 54.15 | 355040 |
| 1732318800 | 53.97 | 0.79 | 1.49 | 53.4 | 53.98 | 53.3819 | 329793 |
| 1732232400 | 53.18 | 0.1 | 0.19 | 53.095 | 53.495 | 52.9601 | 252411 |
| 1732146000 | 53.08 | -0.1 | -0.19 | 53.18 | 53.28 | 52.65 | 934785 |
| 1732059600 | 53.18 | 0.53 | 1.01 | 52.65 | 53.27 | 52.5 | 344840 |
| 1731973200 | 52.65 | 0.49 | 0.94 | 52.2 | 52.71 | 52.03 | 258835 |
| 1731714000 | 52.16 | 0 | 0.00 | 52.34 | 52.53 | 51.94 | 526540 |
| 1731627600 | 52.16 | -0.07 | -0.13 | 52.4 | 52.79 | 51.795 | 794780 |
| 1731541200 | 52.23 | -0.04 | -0.08 | 52.4 | 52.89 | 52.165 | 508965 |
| 1731454800 | 52.27 | -0.14 | -0.27 | 52.18 | 52.32 | 51.86 | 489784 |
| 1731368400 | 52.41 | 0.54 | 1.04 | 52.07 | 52.76 | 52.05 | 451292 |
| 1731109200 | 51.87 | 0.13 | 0.25 | 51.98 | 52.6299 | 51.35 | 433896 |
| 1731022800 | 51.74 | 0.19 | 0.37 | 51.86 | 52.1 | 51.675 | 393687 |
| 1730936400 | 51.55 | 0.85 | 1.68 | 51.32 | 51.62 | 50.79 | 535444 |
| 1730850000 | 50.7 | 0.75 | 1.50 | 50.4899 | 50.73 | 50.376 | 392562 |
| 1730763600 | 49.95 | -0.72 | -1.42 | 50.6 | 50.6 | 49.51 | 537613 |
| 1730500800 | 50.67 | -0.67 | -1.31 | 51.4 | 51.63 | 50.65 | 311189 |
| 1730414400 | 51.34 | -0.23 | -0.45 | 51.5 | 51.6483 | 51.0714 | 238763 |
| 1730328000 | 51.57 | 0.23 | 0.45 | 51.4 | 51.7777 | 51.4 | 212381 |
| 1730241600 | 51.34 | -0.69 | -1.33 | 51.91 | 51.9788 | 51.34 | 365969 |
| 1730155200 | 52.03 | 0.35 | 0.68 | 51.81 | 52.0664 | 51.63 | 278264 |
| 1729896000 | 51.68 | -0.07 | -0.14 | 51.74 | 51.862 | 51.5 | 236529 |
| 1729809600 | 51.75 | 0.09 | 0.17 | 51.8 | 51.925 | 51.4 | 340950 |
| 1729723200 | 51.66 | -0.37 | -0.71 | 52.09 | 52.1699 | 51.2 | 298862 |
| 1729636800 | 52.03 | -0.57 | -1.08 | 52.3415 | 52.6 | 52.02 | 274939 |
| 1729550400 | 52.6 | 0.25 | 0.48 | 52.37 | 52.62 | 51.3 | 342497 |
| 1729291200 | 52.35 | 0.39 | 0.75 | 51.96 | 52.38 | 51.86 | 284135 |
| 1729204800 | 51.96 | 0.13 | 0.25 | 51.7 | 51.98 | 51.6687 | 269848 |
| 1729118400 | 51.83 | 0.81 | 1.59 | 51.3 | 51.86 | 51.2101 | 325439 |
| 1729032000 | 51.02 | -0.11 | -0.22 | 51.43 | 51.6 | 50.95 | 335100 |
| 1728945600 | 51.13 | -0.09 | -0.18 | 51.24 | 51.42 | 50.92 | 321471 |
| 1728686400 | 51.22 | 0.29 | 0.57 | 51 | 51.35 | 50.7666 | 450125 |
| 1728600000 | 50.93 | 0.28 | 0.55 | 50.69 | 51 | 50.565 | 311893 |
| 1728513600 | 50.65 | -0.05 | -0.10 | 50.68 | 50.835 | 50.38 | 279809 |
| 1728427200 | 50.7 | -0.27 | -0.53 | 50.66 | 50.88 | 50.35 | 365446 |
| 1728340800 | 50.97 | -0.05 | -0.10 | 51.15 | 51.46 | 50.8659 | 458843 |
| 1728081600 | 51.02 | 0.39 | 0.77 | 50.955 | 51.08 | 50.5955 | 305426 |
| 1727995200 | 50.63 | 0.44 | 0.88 | 50.4 | 50.94 | 50.31 | 355785 |
| 1727908800 | 50.19 | 0.12 | 0.24 | 49.965 | 50.43 | 49.965 | 245255 |
| 1727822400 | 50.07 | -0.07 | -0.14 | 50.19 | 50.29 | 49.85 | 241915 |
| 1727735520 | 50.14 | -0.09 | -0.18 | 50.17 | 50.42 | 50.04 | 266917 |
| 1727476800 | 50.23 | -0.03 | -0.06 | 50.26 | 50.618 | 50.17 | 290376 |
| 1727390400 | 50.26 | 0.56 | 1.13 | 49.73 | 50.361196 | 49.73 | 359042 |
| 1727304000 | 49.7 | -0.06 | -0.12 | 49.98 | 50.33 | 49.61 | 341367 |
| 1727217600 | 49.76 | -0.05 | -0.10 | 49.81 | 50.03 | 49.75 | 251784 |
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
