Premium
Prospect Capital Corp (RK8)
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 | -0.04 | -0.932835820896 | 4.288 | 4.36 | 4.122 | 7399 | 4.20578381 | DE |
| 4 | 0.168 | 4.11764705882 | 4.08 | 4.714 | 4.024 | 13333 | 4.36436365 | DE |
| 12 | -0.678 | -13.7637028015 | 4.926 | 4.998 | 3.882 | 16842 | 4.44367594 | DE |
| 26 | -0.9369999 | -18.0713581113 | 5.1849999 | 5.325 | 3.882 | 15292 | 4.61789479 | DE |
| 52 | -1.097 | -20.5238540692 | 5.345 | 5.795 | 3.882 | 14299 | 4.89787962 | DE |
| 156 | -1.357 | -24.2105263158 | 5.605 | 5.915 | 3.882 | 13330 | 4.9780849 | DE |
| 260 | -1.357 | -24.2105263158 | 5.605 | 5.915 | 3.882 | 13330 | 4.9780849 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 4.202 | 0.02 | 0.48 | 4.168 | 4.244 | 4.168 | 5734 |
| 1733866020 | 4.182 | -0 | -0.05 | 4.16 | 4.242 | 4.122 | 5612 |
| 1733779620 | 4.184 | -0.08 | -1.88 | 4.33 | 4.332 | 4.16 | 14733 |
| 1733520420 | 4.264 | 0.03 | 0.66 | 4.2859999 | 4.3339999 | 4.238 | 5224 |
| 1733434020 | 4.236 | -0.08 | -1.94 | 4.288 | 4.36 | 4.202 | 5692 |
| 1733347620 | 4.32 | 0.01 | 0.19 | 4.316 | 4.3979999 | 4.268 | 11417 |
| 1733261220 | 4.312 | -0.02 | -0.55 | 4.44 | 4.44 | 4.282 | 24558 |
| 1733174820 | 4.336 | -0.23 | -5.08 | 4.578 | 4.714 | 4.3019999 | 23151 |
| 1732915620 | 4.5679999 | 0.02 | 0.53 | 4.53 | 4.5679999 | 4.436 | 18886 |
| 1732829220 | 4.5439999 | 0.03 | 0.71 | 4.54 | 4.546 | 4.468 | 2909 |
| 1732742820 | 4.5119999 | -0.03 | -0.66 | 4.5759999 | 4.5759999 | 4.41 | 17216 |
| 1732656420 | 4.542 | -0.06 | -1.35 | 4.578 | 4.586 | 4.494 | 5869 |
| 1732570020 | 4.604 | -0.02 | -0.35 | 4.66 | 4.672 | 4.532 | 6043 |
| 1732310820 | 4.62 | 0.19 | 4.29 | 4.484 | 4.62 | 4.432 | 16940 |
| 1732224420 | 4.43 | 0.08 | 1.79 | 4.312 | 4.448 | 4.312 | 22155 |
| 1732138020 | 4.352 | -0 | -0.05 | 4.428 | 4.428 | 4.312 | 6236 |
| 1732051620 | 4.354 | 0.11 | 2.69 | 4.3179999 | 4.354 | 4.192 | 37071 |
| 1731965220 | 4.24 | 0.06 | 1.44 | 4.238 | 4.24 | 4.17 | 16866 |
| 1731705960 | 4.18 | 0.05 | 1.21 | 4.144 | 4.212 | 4.082 | 9182 |
| 1731619560 | 4.13 | 0.05 | 1.32 | 4.08 | 4.168 | 4.024 | 11171 |
| 1731533160 | 4.0759999 | 0 | 0.05 | 4.008 | 4.12 | 3.98 | 32835 |
| 1731446820 | 4.074 | -0.01 | -0.34 | 4.162 | 4.238 | 4.006 | 42017 |
| 1731360420 | 4.088 | -0.1 | -2.34 | 4.1479999 | 4.248 | 3.882 | 188516 |
| 1731101220 | 4.186 | -0.72 | -14.61 | 4.904 | 4.93 | 4.102 | 105466 |
| 1731014760 | 4.902 | 0.1 | 2.08 | 4.7779999 | 4.902 | 4.7779999 | 8606 |
| 1730928360 | 4.8019999 | 0.13 | 2.69 | 4.792 | 4.962 | 4.7699999 | 11884 |
| 1730841960 | 4.676 | -0.01 | -0.17 | 4.73 | 4.73 | 4.652 | 4890 |
| 1730755560 | 4.684 | -0.06 | -1.22 | 4.766 | 4.772 | 4.652 | 6463 |
| 1730496360 | 4.742 | -0.05 | -0.96 | 4.82 | 4.824 | 4.742 | 3713 |
| 1730409960 | 4.788 | -0.04 | -0.91 | 4.784 | 4.86 | 4.702 | 5309 |
| 1730323560 | 4.832 | -0.02 | -0.49 | 4.86 | 4.868 | 4.752 | 11183 |
| 1730237160 | 4.856 | -0.14 | -2.84 | 4.918 | 4.928 | 4.8099999 | 4730 |
| 1730150760 | 4.998 | 0.06 | 1.26 | 4.99 | 4.998 | 4.8819999 | 12463 |
| 1729888020 | 4.936 | -0.01 | -0.24 | 4.948 | 4.99 | 4.8899999 | 29306 |
| 1729801560 | 4.948 | 0.02 | 0.32 | 4.948 | 4.95 | 4.868 | 8163 |
| 1729715160 | 4.932 | 0.02 | 0.33 | 4.95 | 4.96 | 4.8819999 | 6109 |
| 1729628760 | 4.916 | -0.01 | -0.28 | 4.87 | 4.966 | 4.862 | 8480 |
| 1729542360 | 4.93 | 0.03 | 0.69 | 4.922 | 4.934 | 4.856 | 14378 |
| 1729283160 | 4.896 | -0.01 | -0.20 | 4.912 | 4.912 | 4.816 | 3645 |
| 1729196760 | 4.9059999 | 0.04 | 0.86 | 4.822 | 4.984 | 4.8 | 15436 |
| 1729110360 | 4.864 | 0.09 | 1.89 | 4.8 | 4.87 | 4.726 | 9020 |
| 1729023960 | 4.774 | 0.08 | 1.62 | 4.652 | 4.7779999 | 4.652 | 19663 |
| 1728937620 | 4.698 | 0.08 | 1.73 | 4.606 | 4.702 | 4.606 | 13479 |
| 1728678360 | 4.618 | -0.12 | -2.45 | 4.748 | 4.748 | 4.618 | 11919 |
| 1728591960 | 4.734 | 0.04 | 0.94 | 4.7 | 4.736 | 4.672 | 2976 |
| 1728505560 | 4.69 | 0.02 | 0.34 | 4.698 | 4.744 | 4.652 | 5427 |
| 1728419160 | 4.674 | -0.08 | -1.60 | 4.768 | 4.8579999 | 4.672 | 15322 |
| 1728332760 | 4.75 | -0.03 | -0.67 | 4.8339999 | 4.8339999 | 4.702 | 8497 |
| 1728073560 | 4.782 | -0.01 | -0.25 | 4.83 | 4.848 | 4.752 | 16596 |
| 1727987220 | 4.7939999 | -0.01 | -0.29 | 4.796 | 4.854 | 4.748 | 6697 |
| 1727900820 | 4.808 | -0.02 | -0.41 | 4.812 | 4.856 | 4.7939999 | 4251 |
| 1727814420 | 4.828 | 0.04 | 0.84 | 4.846 | 4.846 | 4.756 | 11240 |
| 1727728020 | 4.788 | 0.07 | 1.44 | 4.79 | 4.8179999 | 4.702 | 11209 |
| 1727468760 | 4.72 | -0 | -0.04 | 4.748 | 4.798 | 4.702 | 9606 |
| 1727382360 | 4.722 | -0.09 | -1.79 | 4.8579999 | 4.8579999 | 4.716 | 19725 |
| 1727295960 | 4.808 | -0.11 | -2.16 | 4.91 | 4.97 | 4.8019999 | 13013 |
| 1727209560 | 4.9139999 | -0.01 | -0.16 | 4.976 | 4.998 | 4.902 | 6410 |
| 1727123160 | 4.922 | -0.01 | -0.28 | 4.99 | 4.998 | 4.902 | 14527 |
| 1726864020 | 4.936 | 0.02 | 0.37 | 4.97 | 4.97 | 4.894 | 9192 |
| 1726777560 | 4.918 | 0.07 | 1.36 | 4.926 | 4.976 | 4.844 | 11498 |
| 1726691220 | 4.852 | -0.09 | -1.74 | 4.93 | 4.982 | 4.8499999 | 5633 |
| 1726604760 | 4.938 | 0.07 | 1.52 | 4.918 | 5 | 4.876 | 5626 |
| 1726518420 | 4.864 | -0.12 | -2.37 | 5.01 | 5.045 | 4.864 | 15137 |
| 1726259160 | 4.982 | 0.07 | 1.47 | 4.912 | 4.99 | 4.91 | 16490 |
| 1726172760 | 4.91 | 0.08 | 1.74 | 4.8499999 | 4.922 | 4.8019999 | 15688 |
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
