Premium
Saratoga Investment Corp (SAZ)
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 | -0.08 | -0.313111545988 | 25.55 | 25.55 | 25.42 | 2074 | 25.47935198 | SP |
| 4 | 0.17 | 0.671936758893 | 25.3 | 25.62 | 25.3 | 2190 | 25.49468111 | SP |
| 12 | -0.19 | -0.740452065472 | 25.66 | 26 | 25.3 | 2506 | 25.62337361 | SP |
| 26 | 0.24 | 0.951248513674 | 25.23 | 26 | 25.01 | 4098 | 25.45220127 | SP |
| 52 | 0.2009 | 0.795042166124 | 25.2691 | 26 | 25.01 | 4449 | 25.40314436 | SP |
| 156 | 0.57 | 2.28915662651 | 24.9 | 26 | 24.52 | 7193 | 25.19152802 | SP |
| 260 | 0.57 | 2.28915662651 | 24.9 | 26 | 24.52 | 7193 | 25.19152802 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 25.47 | 0.05 | 0.20 | 25.47 | 25.52 | 25.4498 | 3586 |
| 1734046800 | 25.42 | -0.03 | -0.12 | 25.42 | 25.43 | 25.42 | 1216 |
| 1733960400 | 25.45 | 0 | 0.00 | 25.4612 | 25.47 | 25.4461 | 902 |
| 1733874000 | 25.45 | -0.05 | -0.20 | 25.4495 | 25.49 | 25.4495 | 417 |
| 1733787600 | 25.5 | 0.01 | 0.04 | 25.5482 | 25.55 | 25.49 | 2746 |
| 1733528400 | 25.49 | -0.1 | -0.39 | 25.55 | 25.55 | 25.43 | 5089 |
| 1733442000 | 25.5901 | 0.01 | 0.04 | 25.52 | 25.6008 | 25.5 | 2231 |
| 1733355600 | 25.58 | -0.04 | -0.16 | 25.5703 | 25.58 | 25.5 | 3454 |
| 1733269200 | 25.62 | 0.08 | 0.32 | 25.5799 | 25.62 | 25.56 | 3315 |
| 1733182800 | 25.5389 | 0.08 | 0.31 | 25.58 | 25.58 | 25.46 | 11622 |
| 1732917840 | 25.4594 | 0.01 | 0.04 | 25.55 | 25.5625 | 25.4594 | 1184 |
| 1732750800 | 25.4501 | 0 | 0.00 | 25.4501 | 25.4501 | 25.4501 | 183 |
| 1732664400 | 25.4501 | -0.04 | -0.16 | 25.5 | 25.54 | 25.4501 | 636 |
| 1732578000 | 25.49 | 0.1 | 0.39 | 25.55 | 25.55 | 25.49 | 152 |
| 1732318800 | 25.3916 | 0.09 | 0.36 | 25.31 | 25.49 | 25.31 | 1220 |
| 1732232400 | 25.3 | 0 | 0.00 | 25.33 | 25.33 | 25.3 | 135 |
| 1732146000 | 25.3 | -0.1 | -0.37 | 25.3 | 25.37 | 25.3 | 2254 |
| 1732059600 | 25.395 | -0.01 | -0.02 | 25.3086 | 25.49 | 25.3086 | 1332 |
| 1731973200 | 25.4 | 0.07 | 0.28 | 25.35 | 25.42 | 25.35 | 1486 |
| 1731714000 | 25.33 | -0.4 | -1.55 | 25.3 | 25.33 | 25.3 | 2032 |
| 1731627600 | 25.73 | -0.02 | -0.06 | 25.715 | 25.73 | 25.715 | 1014 |
| 1731541200 | 25.745 | -0 | -0.01 | 25.7246 | 25.745 | 25.7 | 2417 |
| 1731454800 | 25.7485 | -0.03 | -0.12 | 25.7485 | 25.7485 | 25.7485 | 202 |
| 1731368400 | 25.7799 | 0.08 | 0.33 | 25.74 | 25.7799 | 25.74 | 3347 |
| 1731109200 | 25.695 | -0.01 | -0.02 | 25.74 | 25.76 | 25.695 | 1396 |
| 1731022800 | 25.7 | 0.02 | 0.06 | 25.67 | 25.7 | 25.67 | 985 |
| 1730936400 | 25.6841 | 0.13 | 0.52 | 25.6 | 25.6841 | 25.6 | 1191 |
| 1730850000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1730763600 | 25.55 | -0.04 | -0.16 | 25.6 | 25.6899 | 25.54 | 2539 |
| 1730500800 | 25.59 | 0.08 | 0.30 | 25.64 | 25.64 | 25.59 | 1399 |
| 1730414400 | 25.513 | -0.02 | -0.07 | 25.55 | 25.5853 | 25.51 | 4563 |
| 1730328000 | 25.53 | 0.01 | 0.04 | 25.61 | 25.61 | 25.53 | 2359 |
| 1730241600 | 25.52 | -0.04 | -0.16 | 25.54 | 25.5713 | 25.52 | 837 |
| 1730155200 | 25.56 | 0.05 | 0.20 | 25.6 | 25.6322 | 25.53 | 1630 |
| 1729896000 | 25.51 | -0.14 | -0.55 | 25.75 | 25.75 | 25.51 | 1199 |
| 1729809600 | 25.65 | -0.02 | -0.07 | 25.75 | 25.75 | 25.6 | 914 |
| 1729723200 | 25.6672 | -0.02 | -0.09 | 25.6 | 25.78 | 25.54 | 6982 |
| 1729636800 | 25.6899 | 0.01 | 0.04 | 25.75 | 25.7799 | 25.61 | 1731 |
| 1729550400 | 25.6801 | -0.03 | -0.12 | 25.7 | 25.78 | 25.68 | 1841 |
| 1729291200 | 25.7099 | 0.01 | 0.03 | 25.6907 | 25.78 | 25.6658 | 3001 |
| 1729204800 | 25.701 | 0.02 | 0.08 | 25.701 | 25.701 | 25.701 | 312 |
| 1729118400 | 25.68 | 0 | 0.02 | 25.7227 | 25.7707 | 25.68 | 1225 |
| 1729032000 | 25.6755 | -0.02 | -0.09 | 25.7273 | 25.77 | 25.64 | 1652 |
| 1728945600 | 25.698 | 0.11 | 0.42 | 25.59 | 25.6999 | 25.59 | 2278 |
| 1728686400 | 25.5915 | -0.06 | -0.23 | 25.65 | 25.65 | 25.56 | 2853 |
| 1728600000 | 25.65 | -0.03 | -0.12 | 25.7572 | 25.7572 | 25.6 | 1665 |
| 1728513600 | 25.68 | -0.04 | -0.16 | 25.72 | 25.72 | 25.6406 | 1271 |
| 1728427200 | 25.72 | -0.02 | -0.08 | 25.72 | 25.78 | 25.7 | 3587 |
| 1728340800 | 25.74 | 0.03 | 0.12 | 25.75 | 25.75 | 25.7 | 2001 |
| 1728081600 | 25.71 | -0.07 | -0.28 | 25.85 | 25.85 | 25.7 | 4026 |
| 1727995200 | 25.7822 | 0.04 | 0.15 | 25.7627 | 25.9 | 25.75 | 5109 |
| 1727908800 | 25.7443 | -0.08 | -0.29 | 25.73 | 25.9729 | 25.7 | 5012 |
| 1727822400 | 25.82 | 0.1 | 0.39 | 25.72 | 26 | 25.7 | 13031 |
| 1727735520 | 25.72 | 0.16 | 0.63 | 25.56 | 25.72 | 25.56 | 984 |
| 1727476800 | 25.56 | -0.08 | -0.31 | 25.66 | 25.72 | 25.56 | 5710 |
| 1727390400 | 25.64 | 0.05 | 0.19 | 25.66 | 25.66 | 25.64 | 643 |
| 1727304000 | 25.5901 | -0.05 | -0.20 | 25.65 | 25.65 | 25.59 | 2174 |
| 1727217600 | 25.6408 | 0.05 | 0.20 | 25.686 | 25.686 | 25.59 | 1988 |
| 1727131200 | 25.59 | -0.01 | -0.02 | 25.7 | 25.7 | 25.55 | 8721 |
| 1726872000 | 25.595 | -0.07 | -0.25 | 25.66 | 25.66 | 25.595 | 2479 |
| 1726785600 | 25.66 | 0.05 | 0.19 | 25.55 | 25.72 | 25.55 | 8865 |
| 1726699200 | 25.6118 | 0.01 | 0.05 | 25.68 | 25.99 | 25.6118 | 3526 |
| 1726612800 | 25.6 | 0.06 | 0.23 | 25.54 | 25.68 | 25.54 | 6762 |
| 1726526400 | 25.54 | 0 | 0.00 | 25.58 | 25.58 | 25.5352 | 3488 |
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
