Italia markets close in 39 minutes

Capital Southwest Corporation (CSWC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
25,52+0,11 (+0,43%)
In data: 10:50AM EDT. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202425,3725,5825,3325,5225,5234.613
22 apr 202425,0925,4325,0025,4125,41218.900
19 apr 202424,8025,1524,8025,0625,06174.400
18 apr 202424,8324,9724,6624,7824,78132.600
17 apr 202424,4924,8724,4824,7924,79144.600
16 apr 202424,3024,5024,0824,4224,42248.000
15 apr 202424,6224,8824,3624,3924,39203.800
12 apr 202425,0425,1024,3624,5124,51240.200
11 apr 202424,9125,0524,7525,0325,03142.900
10 apr 202424,9525,0724,7224,9024,90186.500
09 apr 202424,9625,1624,8325,1625,16241.900
08 apr 202424,8924,9824,6724,9624,96175.900
05 apr 202424,5824,8724,5024,8724,87114.400
04 apr 202424,9525,0224,6024,6224,62199.000
03 apr 202424,7524,9324,6624,9024,90153.000
02 apr 202424,7424,7424,4524,6624,66191.300
01 apr 202424,9825,0024,5924,7024,70254.300
28 mar 202424,7524,9924,7524,9624,96378.300
27 mar 202424,4724,7024,4524,7024,70212.000
26 mar 202424,2524,5524,2524,4524,45198.300
25 mar 202424,1524,4524,1324,1824,18187.500
22 mar 202424,2124,3024,0524,0724,07137.300
21 mar 202424,0324,4424,0224,2324,23244.800
20 mar 202423,5924,0723,5224,0224,02244.300
19 mar 202423,6023,9223,2923,8223,82297.400
18 mar 202423,8723,9023,6523,6823,68344.300
15 mar 202423,7024,0923,7023,9223,92718.500
14 mar 202424,2424,3023,7023,7123,71438.600
14 mar 20240.63 Dividendo
13 mar 202424,8725,1224,8224,9624,33418.900
12 mar 202424,7624,8724,5724,8224,19380.700
11 mar 202424,3324,6624,3124,5923,97539.600
08 mar 202424,5224,7524,3624,4023,78305.200
07 mar 202424,3624,6624,3024,4423,82321.200
06 mar 202424,1524,6523,9724,2123,601.083.800
05 mar 202424,0624,2024,0124,0923,48321.500
04 mar 202423,9424,2723,9224,1523,54486.800
01 mar 202424,1924,1923,8023,8923,29374.800
29 feb 202424,0024,1223,7824,1223,51207.700
28 feb 202424,3624,3623,7523,7923,19581.700
27 feb 202424,2324,4024,0024,3423,73451.900
26 feb 202423,9424,1223,5524,0823,47405.100
23 feb 202423,6424,0123,5223,7723,17382.900
22 feb 202423,5123,6923,2623,5722,98693.200
21 feb 202423,7123,7623,3023,3922,80344.600
20 feb 202423,8023,9023,6123,7323,13520.800
16 feb 202423,7823,7823,5723,6423,04239.600
15 feb 202423,4523,9523,4523,8423,24400.700
14 feb 202423,4523,6123,1423,3322,74728.800
13 feb 202423,5023,5523,0623,3522,76393.900
12 feb 202423,4223,7823,3823,5022,91448.000
09 feb 202424,1024,1223,3423,4522,86878.200
08 feb 202424,2024,2023,5023,9523,351.089.600
07 feb 202424,1624,1823,8824,1423,53323.500
06 feb 202424,3824,3923,9424,0623,45381.000
05 feb 202424,8524,8623,9524,4523,83574.400
02 feb 202424,3124,7024,2524,4923,87252.900
01 feb 202424,6924,6923,7324,3123,70553.400
31 gen 202425,5925,6224,5324,5623,941.059.100
30 gen 202425,3926,1725,2925,6625,01409.500
29 gen 202425,1725,2925,0525,2924,65288.800
26 gen 202424,7525,0724,7524,9924,36198.100
25 gen 202424,8424,9424,5424,8124,18265.200
24 gen 202425,1525,2224,6624,7324,11333.400
23 gen 202425,3325,4125,1425,1524,52383.500
22 gen 202424,9025,2824,8525,2824,64355.500
19 gen 202425,3925,4024,8824,9424,31336.000
18 gen 202425,3825,5125,0125,3524,71238.600
17 gen 202425,1225,4025,0725,3924,75214.400
16 gen 202425,3525,3925,0925,2924,65291.500
12 gen 202425,2425,4125,1925,3524,71185.400
11 gen 202425,3325,3724,6125,1324,50316.100
10 gen 202425,1425,4524,9925,3524,71268.000
09 gen 202424,9825,3124,8825,0924,46377.000
08 gen 202424,9225,0124,5824,9724,34604.100
05 gen 202424,9025,0724,6825,0624,43494.500
04 gen 202424,0424,7824,0024,7124,09604.000
03 gen 202423,7424,1423,5723,9823,37463.700
02 gen 202423,6423,9623,5323,7223,12386.300
29 dic 202324,1324,2923,5923,7023,10608.000
28 dic 202324,0024,1523,9124,1223,51394.500
27 dic 202324,0324,1923,9624,0023,39480.800
26 dic 202323,9624,1023,8623,9523,35556.500
22 dic 202324,0024,1423,7323,7723,17795.000
21 dic 202323,2923,3423,1323,2922,70175.000
20 dic 202323,3923,6223,1823,1922,60225.800
19 dic 202323,2523,5523,2523,5022,91195.800
18 dic 202323,1823,3322,9423,2422,65303.800
15 dic 202323,3823,4223,0323,1722,59368.100
14 dic 202323,1523,3923,0123,3822,79419.300
14 dic 20230.63 Dividendo
13 dic 202323,4023,6823,3123,6822,47512.400
12 dic 202323,1323,4323,0223,4222,22331.500
11 dic 202323,1723,1722,8623,0621,88556.600
08 dic 202322,9823,1322,7523,0921,91675.800
07 dic 202322,7422,9222,7022,9121,74273.900
06 dic 202322,8922,9022,6522,7521,59242.100
05 dic 202322,7922,8822,4722,7121,55283.500
04 dic 202322,7022,9122,7022,7521,59245.100
01 dic 202322,5022,6922,4022,6521,49248.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...