Premium
Stellus Capital Investment Corp (GO0)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.076 | -0.511027434104 | 14.872 | 14.93 | 14.502 | 831 | 14.68826288 | DE |
| 4 | 0.48 | 3.35289186924 | 14.316 | 14.93 | 13.992 | 725 | 14.51011353 | DE |
| 12 | 1.65 | 12.5513464172 | 13.146 | 14.93 | 12.6 | 822 | 13.84979371 | DE |
| 26 | 2.296 | 18.368 | 12.5 | 14.93 | 12.132 | 809 | 13.31044411 | DE |
| 52 | 2.526 | 20.586797066 | 12.27 | 14.93 | 11.666 | 730 | 13.02675843 | DE |
| 156 | 2.856 | 23.9195979899 | 11.94 | 14.93 | 11.274 | 728 | 12.98456002 | DE |
| 260 | 2.856 | 23.9195979899 | 11.94 | 14.93 | 11.274 | 728 | 12.98456002 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 14.828 | 0.29 | 1.99 | 14.502 | 14.828 | 14.502 | 396 |
| 1740605220 | 14.538 | -0.16 | -1.10 | 14.572 | 14.838 | 14.538 | 902 |
| 1740518820 | 14.7 | -0.01 | -0.05 | 14.664 | 14.848 | 14.664 | 1557 |
| 1740432420 | 14.708 | -0.04 | -0.28 | 14.8 | 14.93 | 14.708 | 435 |
| 1740173220 | 14.75 | 0.03 | 0.18 | 14.872 | 14.872 | 14.75 | 864 |
| 1740086820 | 14.724 | -0.04 | -0.26 | 14.8 | 14.92 | 14.616 | 1234 |
| 1740000420 | 14.762 | 0.08 | 0.56 | 14.842 | 14.842 | 14.762 | 256 |
| 1739914020 | 14.68 | 0.17 | 1.19 | 14.76 | 14.772 | 14.532 | 1461 |
| 1739827620 | 14.508 | 0.02 | 0.14 | 14.726 | 14.732 | 14.508 | 1035 |
| 1739568420 | 14.488 | 0.04 | 0.26 | 14.496 | 14.66 | 14.488 | 349 |
| 1739482020 | 14.45 | 0.07 | 0.47 | 14.29 | 14.45 | 14.29 | 1190 |
| 1739395620 | 14.382 | 0.09 | 0.60 | 14.366 | 14.5 | 14.366 | 1750 |
| 1739309220 | 14.296 | 0.13 | 0.89 | 14.102 | 14.298 | 14.102 | 429 |
| 1739222820 | 14.17 | 0.04 | 0.31 | 14.234 | 14.234 | 14.17 | 189 |
| 1738963620 | 14.126 | 0.11 | 0.81 | 14.08 | 14.126 | 14.07 | 1369 |
| 1738877220 | 14.012 | 0.02 | 0.14 | 14.012 | 14.012 | 14.012 | 116 |
| 1738790820 | 13.992 | -0.13 | -0.95 | 14 | 14 | 13.992 | 38 |
| 1738704420 | 14.126 | -0.15 | -1.06 | 14.2 | 14.332 | 14.126 | 180 |
| 1738618020 | 14.278 | 0.17 | 1.18 | 14.27 | 14.326 | 14.062 | 695 |
| 1738358820 | 14.112 | -0.23 | -1.60 | 14.316 | 14.316 | 14.112 | 53 |
| 1738272420 | 14.342 | -0.01 | -0.08 | 14.342 | 14.342 | 14.342 | 70 |
| 1738186020 | 14.354 | 0.02 | 0.13 | 14.43 | 14.478 | 14 | 1542 |
| 1738099620 | 14.336 | 0.25 | 1.75 | 14.302 | 14.336 | 14.3 | 670 |
| 1738013220 | 14.09 | -0.09 | -0.65 | 14.198 | 14.198 | 13.988 | 1718 |
| 1737754020 | 14.182 | 0 | 0.03 | 13.962 | 14.188 | 13.962 | 315 |
| 1737667620 | 14.178 | 0.22 | 1.56 | 14.066 | 14.178 | 13.95 | 1228 |
| 1737581220 | 13.96 | 0.16 | 1.19 | 13.898 | 13.96 | 13.7 | 3954 |
| 1737494820 | 13.796 | -0.14 | -0.98 | 13.944 | 13.944 | 13.796 | 467 |
| 1737408420 | 13.932 | 0.18 | 1.32 | 13.96 | 13.99 | 13.756 | 1221 |
| 1737149220 | 13.75 | 0 | 0.01 | 13.75 | 13.75 | 13.75 | 25 |
| 1737062820 | 13.748 | 0.2 | 1.49 | 13.518 | 13.748 | 13.406 | 1706 |
| 1736976420 | 13.546 | 0.06 | 0.44 | 13.542 | 13.546 | 13.34 | 230 |
| 1736890020 | 13.486 | 0.04 | 0.27 | 13.36 | 13.486 | 13.36 | 404 |
| 1736803620 | 13.45 | 0.01 | 0.06 | 13.45 | 13.45 | 13.45 | 200 |
| 1736544420 | 13.442 | -0 | -0.01 | 13.456 | 13.456 | 13.31 | 566 |
| 1736458020 | 13.444 | 0.02 | 0.13 | 13.444 | 13.444 | 13.444 | 75 |
| 1736371620 | 13.426 | 0.13 | 0.99 | 13.426 | 13.426 | 13.406 | 418 |
| 1736285220 | 13.294 | 0 | 0.03 | 13.26 | 13.328 | 13.24 | 367 |
| 1736198820 | 13.29 | -0.31 | -2.27 | 13.482 | 13.482 | 13.202 | 1579 |
| 1735939620 | 13.598 | 0.46 | 3.52 | 13.438 | 13.598 | 13.438 | 2140 |
| 1735853220 | 13.136 | 0.03 | 0.26 | 13.268 | 13.268 | 13.136 | 96 |
| 1735594020 | 13.102 | -0.06 | -0.47 | 13.17 | 13.29 | 13.06 | 2502 |
| 1735334820 | 13.164 | 0.17 | 1.28 | 13.25 | 13.298 | 13.164 | 396 |
| 1734989220 | 12.998 | -0.01 | -0.11 | 13.004 | 13.018 | 12.902 | 303 |
| 1734730020 | 13.012 | 0.09 | 0.71 | 12.874 | 13.012 | 12.874 | 440 |
| 1734643620 | 12.92 | 0.1 | 0.81 | 12.764 | 12.922 | 12.698 | 1090 |
| 1734557220 | 12.816 | 0.11 | 0.85 | 12.762 | 12.816 | 12.756 | 228 |
| 1734470820 | 12.708 | -0.13 | -0.98 | 12.802 | 12.802 | 12.6 | 725 |
| 1734384420 | 12.834 | -0.45 | -3.39 | 13.074 | 13.274 | 12.76 | 1775 |
| 1734125220 | 13.284 | 0.12 | 0.90 | 13.338 | 13.338 | 13.284 | 499 |
| 1734038820 | 13.166 | -0.1 | -0.77 | 13.258 | 13.258 | 13.13 | 2090 |
| 1733952420 | 13.268 | 0.25 | 1.94 | 13.152 | 13.278 | 13.15 | 589 |
| 1733866020 | 13.016 | -0.09 | -0.69 | 13.006 | 13.1 | 13.006 | 451 |
| 1733779620 | 13.106 | -0.03 | -0.26 | 13.2 | 13.206 | 13.106 | 60 |
| 1733520420 | 13.14 | 0 | 0.00 | 13.146 | 13.146 | 13.14 | 580 |
| 1733434020 | 13.14 | 0.11 | 0.83 | 12.968 | 13.14 | 12.968 | 310 |
| 1733347620 | 13.032 | -0.02 | -0.15 | 13.1 | 13.1 | 13.032 | 220 |
| 1733261220 | 13.052 | -0.18 | -1.35 | 13.234 | 13.234 | 12.93 | 1016 |
| 1733174820 | 13.23 | -0.01 | -0.11 | 12.95 | 13.23 | 12.898 | 2999 |
| 1732915620 | 13.244 | -0.02 | -0.14 | 13.15 | 13.244 | 13.1 | 1381 |
| 1732829220 | 13.262 | 0.07 | 0.55 | 13.246 | 13.262 | 13.24 | 650 |
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
