Premium
Palmer Square Capital BDC Inc (PSBD)
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 | -0.13 | -1.23927550048 | 10.49 | 10.69 | 10.17 | 299348 | 10.40853235 | CS |
| 4 | -0.32 | -2.99625468165 | 10.68 | 10.92 | 10.17 | 223076 | 10.55475018 | CS |
| 12 | -0.4 | -3.71747211896 | 10.76 | 11.36 | 10.17 | 151870 | 10.69965228 | CS |
| 26 | -1.73 | -14.3093465674 | 12.09 | 12.4 | 9.34 | 114944 | 10.8101271 | CS |
| 52 | -3.61 | -25.8410880458 | 13.97 | 14.62 | 9.34 | 103096 | 11.6869848 | CS |
| 156 | -5.89 | -36.2461538462 | 16.25 | 17.64 | 9.34 | 67013 | 13.15119451 | CS |
| 260 | -5.89 | -36.2461538462 | 16.25 | 17.64 | 9.34 | 67013 | 13.15119451 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 10.36 | 0.07 | 0.68 | 10.21 | 10.44 | 10.17 | 451145 |
| 1783550400 | 10.29 | -0.12 | -1.15 | 10.45 | 10.515 | 10.21 | 153370 |
| 1783464000 | 10.41 | -0.1 | -0.95 | 10.6 | 10.63 | 10.3801 | 200834 |
| 1783377600 | 10.51 | 0.05 | 0.48 | 10.49 | 10.69 | 10.45 | 392043 |
| 1783032000 | 10.46 | -0.11 | -1.04 | 10.5 | 10.58 | 10.37 | 247706 |
| 1782945600 | 10.57 | 0.15 | 1.44 | 10.31 | 10.8 | 10.31 | 757564 |
| 1782859200 | 10.42 | -0.04 | -0.38 | 10.39 | 10.575 | 10.39 | 303198 |
| 1782772800 | 10.46 | -0.25 | -2.33 | 10.67 | 10.67 | 10.43 | 202147 |
| 1782513600 | 10.71 | -0.09 | -0.83 | 10.41 | 10.72 | 10.39 | 154517 |
| 1782427200 | 10.8 | 0.04 | 0.37 | 10.75 | 10.87 | 10.63 | 178998 |
| 1782340800 | 10.76 | 0.04 | 0.37 | 10.9 | 10.92 | 10.72 | 197106 |
| 1782254400 | 10.72 | 0.02 | 0.19 | 10.75 | 10.79 | 10.6505 | 83672 |
| 1782168000 | 10.7 | -0.08 | -0.74 | 10.8 | 10.88 | 10.55 | 160309 |
| 1781822400 | 10.78 | 0.04 | 0.37 | 10.79 | 10.83 | 10.72 | 91279 |
| 1781736000 | 10.74 | 0.01 | 0.09 | 10.8 | 10.81 | 10.7 | 87995 |
| 1781649600 | 10.73 | 0 | 0.00 | 10.7 | 10.81 | 10.695 | 60627 |
| 1781563200 | 10.73 | -0.04 | -0.37 | 10.76 | 10.89 | 10.64 | 224307 |
| 1781304000 | 10.77 | 0.14 | 1.32 | 10.68 | 10.89 | 10.6 | 68549 |
| 1781217600 | 10.63 | -0.08 | -0.75 | 10.66 | 10.73 | 10.6 | 49316 |
| 1781131200 | 10.71 | -0.03 | -0.28 | 10.76 | 10.76 | 10.68 | 50064 |
| 1781044800 | 10.74 | 0.11 | 1.03 | 10.64 | 10.755 | 10.64 | 104079 |
| 1780958400 | 10.63 | -0.15 | -1.39 | 10.78 | 10.8 | 10.6 | 146316 |
| 1780699200 | 10.78 | -0.02 | -0.19 | 10.8 | 10.84 | 10.695 | 107025 |
| 1780612800 | 10.8 | 0.13 | 1.22 | 10.78 | 10.82 | 10.7 | 63293 |
| 1780526400 | 10.67 | -0.11 | -1.02 | 10.83 | 10.83 | 10.6 | 101247 |
| 1780440000 | 10.78 | -0.05 | -0.46 | 10.78 | 10.83 | 10.65 | 113357 |
| 1780353600 | 10.83 | -0.02 | -0.18 | 10.88 | 10.96 | 10.68 | 214028 |
| 1780094400 | 10.85 | 0.01 | 0.09 | 10.83 | 10.98 | 10.73 | 175483 |
| 1780008000 | 10.84 | 0.12 | 1.12 | 10.78 | 10.95 | 10.5 | 160749 |
| 1779921600 | 10.72 | -0.16 | -1.47 | 10.83 | 11 | 10.69 | 240559 |
| 1779835200 | 10.88 | 0.06 | 0.55 | 10.8 | 10.96 | 10.78 | 109434 |
| 1779489600 | 10.82 | 0 | 0.00 | 10.77 | 11.06 | 10.77 | 280165 |
| 1779403200 | 10.82 | 0.18 | 1.69 | 10.56 | 10.94 | 10.56 | 65409 |
| 1779316800 | 10.64 | -0.05 | -0.47 | 10.66 | 10.835 | 10.605 | 62759 |
| 1779230400 | 10.69 | 0.02 | 0.19 | 10.58 | 10.815 | 10.58 | 118349 |
| 1779144000 | 10.67 | 0.02 | 0.19 | 10.74 | 10.98 | 10.52 | 102853 |
| 1778884800 | 10.65 | -0.19 | -1.75 | 10.82 | 10.89 | 10.61 | 84362 |
| 1778798400 | 10.84 | 0.23 | 2.17 | 10.68 | 10.91 | 10.6 | 102502 |
| 1778712000 | 10.61 | -0.11 | -1.03 | 10.84 | 10.84 | 10.37 | 140512 |
| 1778625600 | 10.72 | -0.04 | -0.37 | 10.75 | 10.92 | 10.51 | 80839 |
| 1778539200 | 10.76 | -0.23 | -2.09 | 10.91 | 11.04 | 10.75 | 91413 |
| 1778280000 | 10.99 | 0.01 | 0.09 | 10.95 | 11.18 | 10.6 | 215022 |
| 1778193600 | 10.98 | 0.23 | 2.14 | 10.8 | 11.17 | 10.46 | 205989 |
| 1778107200 | 10.75 | -0.4 | -3.59 | 10.8 | 11.27 | 10.75 | 76083 |
| 1778020800 | 11.15 | -0.01 | -0.09 | 11.14 | 11.36 | 10.945 | 172449 |
| 1777934400 | 11.16 | 0.04 | 0.36 | 11.1 | 11.36 | 11.045 | 114598 |
| 1777675200 | 11.12 | 0.15 | 1.37 | 10.91 | 11.28 | 10.86 | 111240 |
| 1777588800 | 10.97 | 0.24 | 2.24 | 10.65 | 11.11 | 10.585 | 177735 |
| 1777502400 | 10.73 | -0.19 | -1.74 | 10.82 | 10.92 | 10.56 | 48443 |
| 1777416000 | 10.92 | 0.15 | 1.39 | 10.84 | 10.99 | 10.78 | 81317 |
| 1777329600 | 10.77 | 0.17 | 1.60 | 10.71 | 11.03 | 10.54 | 73281 |
| 1777070400 | 10.6 | 0 | 0.00 | 10.52 | 10.8799 | 10.52 | 112125 |
| 1776984000 | 10.6 | -0.2 | -1.85 | 10.86 | 10.86 | 10.46 | 50927 |
| 1776897600 | 10.8 | 0 | 0.00 | 10.74 | 11.0499 | 10.68 | 68523 |
| 1776811200 | 10.8 | -0.19 | -1.73 | 10.9 | 11.06 | 10.65 | 190734 |
| 1776724800 | 10.99 | 0.14 | 1.29 | 10.96 | 11.1899 | 10.91 | 138546 |
| 1776465600 | 10.85 | 0.03 | 0.28 | 10.76 | 11.13 | 10.76 | 40077 |
| 1776379200 | 10.82 | 0.02 | 0.19 | 10.82 | 10.89 | 10.72 | 30959 |
| 1776292800 | 10.8 | 0.3 | 2.86 | 10.5 | 10.83 | 10.5 | 41826 |
| 1776206400 | 10.5 | 0.1 | 0.96 | 10.24 | 10.65 | 10.24 | 82542 |
| 1776120000 | 10.4 | 0.29 | 2.87 | 10.13 | 10.4299 | 9.9908 | 253494 |
| 1775860800 | 10.11 | -0.09 | -0.88 | 10.32 | 10.32 | 10.04 | 46236 |
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.
