Premium
Saratoga Investment Corp (SAZ)
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 | -0.36 | -1.40296180826 | 25.66 | 25.66 | 25.1768 | 11001 | 25.29452962 | SP |
| 4 | -0.2 | -0.78431372549 | 25.5 | 25.95 | 25.1768 | 8372 | 25.54126315 | SP |
| 12 | -0.25 | -0.978473581213 | 25.55 | 25.95 | 25.1 | 6833 | 25.46052098 | SP |
| 26 | -0.12 | -0.472069236821 | 25.42 | 25.95 | 24.96 | 8106 | 25.41777773 | SP |
| 52 | -0.14 | -0.550314465409 | 25.44 | 25.95 | 24.96 | 6293 | 25.43455938 | SP |
| 156 | 0.2 | 0.796812749004 | 25.1 | 26 | 24.78 | 5911 | 25.33383071 | SP |
| 260 | 0.4 | 1.60642570281 | 24.9 | 26 | 24.52 | 6608 | 25.28118644 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 25.3 | 0.04 | 0.17 | 25.26 | 25.3 | 25.2101 | 3280 |
| 1783636800 | 25.2563 | -0.03 | -0.13 | 25.26 | 25.2899 | 25.1768 | 25031 |
| 1783550400 | 25.29 | -0.32 | -1.24 | 25.5 | 25.5 | 25.25 | 15690 |
| 1783464000 | 25.6071 | -0 | -0.01 | 25.64 | 25.6599 | 25.6071 | 2538 |
| 1783377600 | 25.6104 | -0.06 | -0.23 | 25.66 | 25.66 | 25.56 | 743 |
| 1783032000 | 25.67 | 0.06 | 0.23 | 25.7309 | 25.7309 | 25.66 | 1848 |
| 1782945600 | 25.61 | -0.06 | -0.23 | 25.58 | 25.625 | 25.58 | 3515 |
| 1782859200 | 25.67 | -0.1 | -0.39 | 25.77 | 25.77 | 25.67 | 6822 |
| 1782772800 | 25.77 | 0.29 | 1.14 | 25.46 | 25.77 | 25.46 | 1000 |
| 1782513600 | 25.48 | -0.04 | -0.16 | 25.41 | 25.64 | 25.41 | 5285 |
| 1782427200 | 25.52 | -0.14 | -0.55 | 25.5092 | 25.66 | 25.5092 | 2807 |
| 1782340800 | 25.66 | -0.09 | -0.33 | 25.8 | 25.8 | 25.64 | 8208 |
| 1782254400 | 25.745 | 0.04 | 0.14 | 25.95 | 25.95 | 25.5301 | 17238 |
| 1782168000 | 25.71 | 0.08 | 0.31 | 25.63 | 25.87 | 25.35 | 25624 |
| 1781822400 | 25.63 | 0.12 | 0.47 | 25.43 | 25.7 | 25.43 | 15689 |
| 1781736000 | 25.51 | -0.04 | -0.16 | 25.54 | 25.7184 | 25.5 | 4619 |
| 1781649600 | 25.55 | 0.08 | 0.31 | 25.4701 | 25.74 | 25.4701 | 7572 |
| 1781563200 | 25.4699 | 0.01 | 0.04 | 25.47 | 25.49 | 25.44 | 5498 |
| 1781304000 | 25.46 | -0.03 | -0.12 | 25.5 | 25.5 | 25.46 | 962 |
| 1781217600 | 25.49 | 0.09 | 0.35 | 25.48 | 25.531 | 25.45 | 5315 |
| 1781131200 | 25.4 | -0.11 | -0.43 | 25.49 | 25.52 | 25.25 | 3520 |
| 1781044800 | 25.51 | 0.16 | 0.61 | 25.275 | 25.59 | 25.23 | 22360 |
| 1780958400 | 25.355 | 0.05 | 0.22 | 25.35 | 25.4 | 25.32 | 18396 |
| 1780699200 | 25.3 | 0 | 0.00 | 25.35 | 25.35 | 25.3 | 2605 |
| 1780612800 | 25.3 | 0.03 | 0.12 | 25.28 | 25.3 | 25.27 | 2042 |
| 1780526400 | 25.27 | 0.01 | 0.04 | 25.27 | 25.27 | 25.27 | 874 |
| 1780440000 | 25.26 | 0 | 0.00 | 25.29 | 25.29 | 25.23 | 1306 |
| 1780353600 | 25.26 | -0.01 | -0.04 | 25.2601 | 25.2999 | 25.25 | 4134 |
| 1780094400 | 25.27 | 0.01 | 0.04 | 25.27 | 25.27 | 25.24 | 2425 |
| 1780008000 | 25.26 | 0.03 | 0.12 | 25.27 | 25.27 | 25.2101 | 5029 |
| 1779921600 | 25.23 | -0.01 | -0.02 | 25.235 | 25.26 | 25.225 | 4502 |
| 1779835200 | 25.235 | -0.01 | -0.02 | 25.2601 | 25.28 | 25.1764 | 5151 |
| 1779489600 | 25.24 | -0.01 | -0.04 | 25.175 | 25.25 | 25.16 | 3539 |
| 1779403200 | 25.25 | 0.06 | 0.24 | 25.2984 | 25.2984 | 25.175 | 3371 |
| 1779316800 | 25.1899 | -0.09 | -0.37 | 25.2175 | 25.2499 | 25.14 | 10906 |
| 1779230400 | 25.2832 | 0.09 | 0.37 | 25.21 | 25.3 | 25.15 | 15096 |
| 1779144000 | 25.19 | 0.06 | 0.24 | 25.14 | 25.25 | 25.13 | 22526 |
| 1778884800 | 25.13 | -0.43 | -1.68 | 25.14 | 25.15 | 25.1 | 11166 |
| 1778798400 | 25.56 | -0.08 | -0.29 | 25.7 | 25.7 | 25.55 | 18586 |
| 1778712000 | 25.635 | 0.02 | 0.10 | 25.62 | 25.695 | 25.61 | 3582 |
| 1778625600 | 25.6101 | -0.04 | -0.16 | 25.67 | 25.68 | 25.61 | 3411 |
| 1778539200 | 25.65 | -0.04 | -0.16 | 25.7 | 25.719 | 25.65 | 2465 |
| 1778280000 | 25.69 | 0.03 | 0.12 | 25.685 | 25.72 | 25.66 | 3827 |
| 1778193600 | 25.66 | -0.07 | -0.27 | 25.65 | 25.71 | 25.65 | 1743 |
| 1778107200 | 25.73 | 0 | 0.00 | 25.65 | 25.73 | 25.65 | 2702 |
| 1778020800 | 25.73 | 0.03 | 0.12 | 25.65 | 25.73 | 25.65 | 2523 |
| 1777934400 | 25.7 | 0.03 | 0.13 | 25.65 | 25.7 | 25.65 | 632 |
| 1777675200 | 25.6664 | 0.03 | 0.10 | 25.71 | 25.71 | 25.65 | 996 |
| 1777588800 | 25.64 | 0.04 | 0.16 | 25.69 | 25.74 | 25.5501 | 5733 |
| 1777502400 | 25.6 | 0 | 0.00 | 25.7 | 25.7 | 25.5982 | 6228 |
| 1777416000 | 25.6 | 0.05 | 0.20 | 25.5 | 25.64 | 25.5 | 5392 |
| 1777329600 | 25.55 | 0.03 | 0.10 | 25.45 | 25.55 | 25.45 | 7549 |
| 1777070400 | 25.525 | 0.02 | 0.10 | 25.57 | 25.57 | 25.5 | 1319 |
| 1776984000 | 25.5 | -0.05 | -0.20 | 25.47 | 25.57 | 25.4601 | 14032 |
| 1776897600 | 25.55 | 0.04 | 0.14 | 25.51 | 25.55 | 25.4501 | 4668 |
| 1776811200 | 25.5131 | 0.01 | 0.05 | 25.5 | 25.55 | 25.5 | 6876 |
| 1776724800 | 25.5 | -0.02 | -0.08 | 25.54 | 25.54 | 25.49 | 1036 |
| 1776465600 | 25.52 | 0.06 | 0.24 | 25.55 | 25.5599 | 25.4601 | 1248 |
| 1776379200 | 25.46 | 0.04 | 0.16 | 25.48 | 25.4848 | 25.4 | 4808 |
| 1776292800 | 25.4198 | 0.04 | 0.16 | 25.45 | 25.5299 | 25.4 | 4043 |
| 1776206400 | 25.3801 | 0.01 | 0.04 | 25.4 | 25.43 | 25.38 | 12588 |
| 1776120000 | 25.37 | -0.03 | -0.12 | 25.38 | 25.43 | 25.36 | 8813 |
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.
