Premium
Main Street Capital Corporation (13M)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 58.48 | 1.97 | 3.49 | 56.51 | 58.48 | 54.5 | 13703 |
| 1740691620 | 56.51 | -0.39 | -0.69 | 56.81 | 57.54 | 56.31 | 11263 |
| 1740605220 | 56.9 | -0.22 | -0.39 | 57.1 | 58.8 | 56.79 | 7654 |
| 1740518820 | 57.12 | -0.74 | -1.28 | 57.99 | 58.1 | 56.68 | 10870 |
| 1740432420 | 57.86 | -1.61 | -2.71 | 59.32 | 60.04 | 57.66 | 8011 |
| 1740173220 | 59.47 | -0.23 | -0.39 | 59.54 | 60.58 | 59.47 | 4560 |
| 1740086820 | 59.7 | -0.85 | -1.40 | 60.65 | 60.69 | 59.36 | 5254 |
| 1740000420 | 60.55 | 1.17 | 1.97 | 59.21 | 60.64 | 59.21 | 10056 |
| 1739914020 | 59.38 | 0.3 | 0.51 | 59.11 | 59.48 | 58.51 | 4468 |
| 1739827620 | 59.08 | 0.56 | 0.96 | 58.81 | 59.94 | 58.51 | 5587 |
| 1739568420 | 58.52 | 0.41 | 0.71 | 58.52 | 58.55 | 57.75 | 3209 |
| 1739482020 | 58.11 | 0.03 | 0.05 | 58.24 | 58.64 | 57.74 | 3539 |
| 1739395620 | 58.08 | -0.21 | -0.36 | 58.37 | 58.37 | 57.71 | 5855 |
| 1739309220 | 58.29 | -0.57 | -0.97 | 58.83 | 59.09 | 58.29 | 5212 |
| 1739222820 | 58.86 | -0.36 | -0.61 | 59.44 | 59.44 | 58.21 | 14846 |
| 1738963620 | 59.22 | 0.37 | 0.63 | 58.85 | 60 | 58.59 | 6183 |
| 1738877220 | 58.85 | 0 | 0.00 | 59.16 | 59.67 | 58.64 | 7504 |
| 1738790820 | 58.85 | -0.7 | -1.18 | 59.43 | 59.71 | 57.77 | 10698 |
| 1738704420 | 59.55 | -0.52 | -0.87 | 60.13 | 60.32 | 59.22 | 9248 |
| 1738618020 | 60.07 | 0.28 | 0.47 | 59.89 | 60.17 | 59.21 | 14028 |
| 1738358820 | 59.79 | 0.7 | 1.18 | 59.11 | 59.87 | 59.03 | 11330 |
| 1738272420 | 59.09 | 0.67 | 1.15 | 58.69 | 59.13 | 58.47 | 10568 |
| 1738186020 | 58.42 | -0.39 | -0.66 | 58.99 | 59.16 | 58.11 | 6615 |
| 1738099620 | 58.81 | 0.89 | 1.54 | 58.35 | 58.92 | 58 | 14169 |
| 1738013220 | 57.92 | -0.39 | -0.67 | 58.34 | 58.34 | 56.8 | 10070 |
| 1737754020 | 58.31 | -0.03 | -0.05 | 58.39 | 58.43 | 58.02 | 7415 |
| 1737667620 | 58.34 | -0.04 | -0.07 | 58.49 | 58.81 | 58.21 | 9551 |
| 1737581220 | 58.38 | 0.16 | 0.27 | 58.37 | 58.92 | 58.11 | 7066 |
| 1737494820 | 58.22 | -1.47 | -2.46 | 58.5 | 59.01 | 58.02 | 15739 |
| 1737408420 | 59.69 | 1.22 | 2.09 | 58.54 | 59.69 | 58.1 | 14739 |
| 1737149220 | 58.47 | -0.27 | -0.46 | 58.99 | 59.31 | 57.76 | 8394 |
| 1737062820 | 58.74 | 1.16 | 2.01 | 57.89 | 58.85 | 57.61 | 11603 |
| 1736976420 | 57.58 | 0.34 | 0.59 | 57.19 | 57.75 | 56.98 | 7030 |
| 1736890020 | 57.24 | 0.54 | 0.95 | 56.8 | 57.36 | 56.56 | 4719 |
| 1736803620 | 56.7 | 0.24 | 0.43 | 56.59 | 56.7 | 56.01 | 4847 |
| 1736544420 | 56.46 | -0.03 | -0.05 | 56.21 | 56.67 | 56.12 | 3185 |
| 1736458020 | 56.49 | 0.13 | 0.23 | 56.59 | 56.69 | 56.01 | 4812 |
| 1736371620 | 56.36 | -0.12 | -0.21 | 56.03 | 56.84 | 56.01 | 7365 |
| 1736285220 | 56.48 | -0.27 | -0.48 | 56.66 | 56.97 | 55.01 | 28983 |
| 1736198820 | 56.75 | -1.36 | -2.34 | 58.4 | 58.97 | 55.97 | 25499 |
| 1735939620 | 58.11 | 0.36 | 0.62 | 57.89 | 58.45 | 57.58 | 12620 |
| 1735853220 | 57.75 | 2.21 | 3.98 | 57 | 57.9 | 56.4 | 22974 |
| 1735594020 | 55.54 | 0.04 | 0.07 | 55.71 | 56.42 | 55 | 10300 |
| 1735334820 | 55.5 | 1.22 | 2.25 | 55.9 | 56 | 55.06 | 15599 |
| 1734989220 | 54.28 | 0.07 | 0.13 | 54.8 | 54.9 | 53.82 | 15636 |
| 1734730020 | 54.21 | 0.14 | 0.26 | 53.75 | 54.5 | 53.01 | 7868 |
| 1734643620 | 54.07 | 0.87 | 1.64 | 53.37 | 54.4 | 53 | 13836 |
| 1734557220 | 53.2 | 0.28 | 0.53 | 53.19 | 53.99 | 53.01 | 7957 |
| 1734470820 | 52.92 | 0.2 | 0.38 | 52.79 | 53.1 | 52.3 | 7120 |
| 1734384420 | 52.72 | -0.01 | -0.02 | 52.63 | 53.18 | 52.51 | 10783 |
| 1734125220 | 52.73 | -0.31 | -0.58 | 52.79 | 53.28 | 52.5 | 2009 |
| 1734038820 | 53.04 | 0.55 | 1.05 | 52.28 | 53.09 | 52.23 | 3058 |
| 1733952420 | 52.49 | 0.25 | 0.48 | 52.24 | 52.79 | 52.16 | 3435 |
| 1733866020 | 52.24 | -0.26 | -0.50 | 52.47 | 52.71 | 52.06 | 4413 |
| 1733779620 | 52.5 | 0.01 | 0.02 | 52.51 | 52.8 | 52.11 | 7720 |
| 1733520420 | 52.49 | 0.08 | 0.15 | 52.23 | 52.62 | 52 | 3565 |
| 1733434020 | 52.41 | -0.15 | -0.29 | 52.8 | 53.12 | 52.26 | 9051 |
| 1733347620 | 52.56 | -0.22 | -0.42 | 52.45 | 53.6 | 52.35 | 13874 |
| 1733261220 | 52.78 | -0.03 | -0.06 | 53.03 | 53.1 | 52.52 | 8218 |
| 1733174820 | 52.81 | 0.09 | 0.17 | 53 | 53.8 | 52.5 | 18848 |
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
