Premium
PennantPark Floating Rate Capital Ltd (PFLT)
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 | -0.4 | -3.59066427289 | 11.14 | 11.15 | 10.665 | 1006001 | 10.81298474 | CS |
| 4 | -0.36 | -3.24324324324 | 11.1 | 11.29 | 10.665 | 773841 | 10.96727664 | CS |
| 12 | -0.71 | -6.20087336245 | 11.45 | 11.9 | 10.665 | 791307 | 11.24505425 | CS |
| 26 | -0.53 | -4.70275066548 | 11.27 | 12.02 | 10.277 | 813538 | 11.27329374 | CS |
| 52 | -1.06 | -8.98305084746 | 11.8 | 12.63 | 10.277 | 767988 | 11.35881061 | CS |
| 156 | -3.16 | -22.7338129496 | 13.9 | 14.38 | 9.4262 | 543543 | 11.22320532 | CS |
| 260 | -3.16 | -22.7338129496 | 13.9 | 14.38 | 9.4262 | 543543 | 11.22320532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.68 | -0.03 | -0.28 | 10.572 | 10.79 | 10.57 | 2370275 |
| 1734651600 | 10.71 | 0.04 | 0.37 | 10.725 | 10.85 | 10.7 | 742476 |
| 1734565200 | 10.67 | -0.14 | -1.30 | 10.96 | 10.97 | 10.665 | 852198 |
| 1734478800 | 10.81 | 0 | 0.00 | 10.76 | 10.851 | 10.71 | 931362 |
| 1734392400 | 10.81 | -0.22 | -1.99 | 10.94 | 10.96 | 10.81 | 1353724 |
| 1734133200 | 11.03 | -0.01 | -0.09 | 11.05 | 11.06 | 11 | 946795 |
| 1734046800 | 11.04 | 0.04 | 0.36 | 11.0211 | 11.0682 | 11.01 | 525355 |
| 1733960400 | 11 | -0.05 | -0.45 | 11.1046 | 11.11 | 10.99 | 905718 |
| 1733874000 | 11.05 | -0.05 | -0.45 | 11.095 | 11.13 | 11.035 | 723616 |
| 1733787600 | 11.1 | 0.04 | 0.36 | 11.09 | 11.1199 | 11.07 | 620490 |
| 1733528400 | 11.06 | 0.03 | 0.27 | 11.03 | 11.07 | 11.03 | 540911 |
| 1733442000 | 11.03 | 0 | 0.00 | 11.04 | 11.05 | 11 | 536486 |
| 1733355600 | 11.03 | -0.03 | -0.27 | 11.16 | 11.16 | 11.02 | 517927 |
| 1733269200 | 11.06 | 0.07 | 0.64 | 11.04 | 11.085 | 10.98 | 594939 |
| 1733182800 | 10.99 | -0.17 | -1.52 | 11.29 | 11.29 | 10.99 | 952969 |
| 1732917840 | 11.16 | 0.09 | 0.81 | 11.09 | 11.27 | 11.09 | 473473 |
| 1732750800 | 11.07 | 0.01 | 0.09 | 11.21 | 11.21 | 11.05 | 563337 |
| 1732664400 | 11.06 | 0.04 | 0.36 | 10.91 | 11.08 | 10.7 | 933746 |
| 1732578000 | 11.02 | -0.05 | -0.45 | 11.06 | 11.11 | 11.01 | 876172 |
| 1732318800 | 11.07 | 0.03 | 0.27 | 11.1 | 11.11 | 11.04 | 515471 |
| 1732232400 | 11.04 | -0.01 | -0.09 | 11.06 | 11.1299 | 11.02 | 681058 |
| 1732146000 | 11.05 | -0.04 | -0.36 | 11.11 | 11.12 | 11.01 | 514927 |
| 1732059600 | 11.09 | -0.04 | -0.36 | 11.09 | 11.17 | 11.07 | 901018 |
| 1731973200 | 11.13 | 0.1 | 0.91 | 11.05 | 11.15 | 11.05 | 1024220 |
| 1731714000 | 11.03 | -0.07 | -0.63 | 11.06 | 11.13 | 11.01 | 1227711 |
| 1731627600 | 11.1 | -0.08 | -0.72 | 11.2 | 11.2072 | 11.085 | 1708797 |
| 1731541200 | 11.18 | -0.01 | -0.09 | 11.19 | 11.25 | 11.17 | 812760 |
| 1731454800 | 11.19 | -0.09 | -0.80 | 11.28 | 11.3 | 11.18 | 665665 |
| 1731368400 | 11.28 | -0.1 | -0.88 | 11.4 | 11.41 | 11.24 | 1146490 |
| 1731109200 | 11.38 | 0.1 | 0.89 | 11.3238 | 11.4193 | 11.305 | 757590 |
| 1731022800 | 11.28 | 0.09 | 0.80 | 11.25 | 11.35 | 11.21 | 563658 |
| 1730936400 | 11.19 | 0.12 | 1.08 | 11.255 | 11.26 | 11.075 | 692143 |
| 1730850000 | 11.07 | 0.07 | 0.64 | 11.02 | 11.1 | 11.02 | 494571 |
| 1730763600 | 11 | -0.1 | -0.90 | 11.1 | 11.14 | 10.9 | 856996 |
| 1730500800 | 11.1 | -0.13 | -1.16 | 11.3 | 11.3 | 11.05 | 947038 |
| 1730414400 | 11.23 | 0.08 | 0.72 | 11.16 | 11.27 | 11.15 | 682615 |
| 1730328000 | 11.15 | -0.1 | -0.89 | 11.28 | 11.32 | 11.14 | 814932 |
| 1730241600 | 11.25 | -0.24 | -2.09 | 11.4899 | 11.49 | 11.25 | 1231777 |
| 1730155200 | 11.49 | 0.02 | 0.17 | 11.48 | 11.5588 | 11.48 | 589071 |
| 1729896000 | 11.47 | -0.11 | -0.95 | 11.59 | 11.63 | 11.46 | 673352 |
| 1729809600 | 11.58 | 0.15 | 1.31 | 11.48 | 11.59 | 11.4619 | 544217 |
| 1729723200 | 11.43 | -0.02 | -0.17 | 11.49 | 11.6 | 11.42 | 1050122 |
| 1729636800 | 11.45 | -0.44 | -3.70 | 11.87 | 11.879 | 11.425 | 2386658 |
| 1729550400 | 11.89 | 0.07 | 0.59 | 11.78 | 11.9 | 11.78 | 670561 |
| 1729291200 | 11.82 | 0.07 | 0.60 | 11.76 | 11.82 | 11.71 | 545481 |
| 1729204800 | 11.75 | 0.04 | 0.34 | 11.7 | 11.75 | 11.67 | 457055 |
| 1729118400 | 11.71 | -0.09 | -0.76 | 11.72 | 11.82 | 11.7 | 619702 |
| 1729032000 | 11.8 | 0.06 | 0.51 | 11.8 | 11.86 | 11.75 | 866639 |
| 1728945600 | 11.74 | 0.06 | 0.51 | 11.69 | 11.76 | 11.67 | 765110 |
| 1728686400 | 11.68 | 0.01 | 0.09 | 11.71 | 11.7199 | 11.66 | 506006 |
| 1728600000 | 11.67 | 0.08 | 0.69 | 11.6 | 11.685 | 11.58 | 530963 |
| 1728513600 | 11.59 | -0.13 | -1.11 | 11.72 | 11.76 | 11.57 | 811201 |
| 1728427200 | 11.72 | 0.1 | 0.86 | 11.62 | 11.73 | 11.59 | 409151 |
| 1728340800 | 11.62 | -0.03 | -0.26 | 11.65 | 11.7 | 11.58 | 480156 |
| 1728081600 | 11.65 | -0.01 | -0.09 | 11.68 | 11.73 | 11.6 | 506248 |
| 1727995200 | 11.66 | 0.14 | 1.22 | 11.5696 | 11.67 | 11.55 | 546923 |
| 1727908800 | 11.52 | 0.04 | 0.35 | 11.565 | 11.59 | 11.51 | 401437 |
| 1727822400 | 11.48 | -0.09 | -0.78 | 11.52 | 11.62 | 11.43 | 730478 |
| 1727735520 | 11.57 | 0.09 | 0.78 | 11.43 | 11.61 | 11.43 | 1075002 |
| 1727476800 | 11.48 | 0.05 | 0.44 | 11.45 | 11.535 | 11.44 | 394440 |
| 1727390400 | 11.43 | 0.03 | 0.26 | 11.42 | 11.45 | 11.4 | 366410 |
| 1727304000 | 11.4 | -0.05 | -0.44 | 11.42 | 11.4791 | 11.39 | 342900 |
| 1727217600 | 11.45 | -0.07 | -0.61 | 11.53 | 11.57 | 11.42 | 537719 |
| 1727131200 | 11.52 | 0.06 | 0.52 | 11.46 | 11.56 | 11.46 | 371313 |
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
