Yahoo

Mail

Italia markets close in 5 hours 45 minutes

FTSE MIB
34.343,45
-316,10(-0,91%)
Dow Jones
38.852,86
-216,74(-0,55%)
Nasdaq
17.019,88
+99,08(+0,59%)
Nikkei 225
38.556,87
-298,50(-0,77%)
Petrolio
80,54
+0,71(+0,89%)
Bitcoin EUR
62.470,04
-498,94(-0,79%)

Capital Southwest Corporation (CSWCZ)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.

Aggiungi a watchlist

25,99

-0,00

(-0,00%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

29 mag 2023 - 29 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 mag 2024	25,99	25,99	25,99	25,99	25,99	-
24 mag 2024	25,99	25,99	25,99	25,99	25,99	500
23 mag 2024	25,90	25,95	25,80	25,85	25,85	3.400
22 mag 2024	25,99	25,99	25,99	25,99	25,99	300
21 mag 2024	25,81	25,94	25,75	25,94	25,94	3.200
20 mag 2024	25,94	26,00	25,94	25,95	25,95	2.600
17 mag 2024	25,87	25,90	25,84	25,84	25,84	900
16 mag 2024	25,86	25,86	25,86	25,86	25,86	200
15 mag 2024	25,78	25,95	25,75	25,95	25,95	5.500
14 mag 2024	25,71	25,90	25,67	25,80	25,80	4.400
13 mag 2024	25,74	25,87	25,70	25,78	25,78	2.300
10 mag 2024	25,70	25,85	25,70	25,70	25,70	7.200
09 mag 2024	25,94	25,95	25,66	25,95	25,95	3.100
08 mag 2024	25,94	25,94	25,79	25,87	25,87	4.000
07 mag 2024	25,78	25,91	25,67	25,84	25,84	5.300
06 mag 2024	25,78	25,90	25,75	25,75	25,75	800
03 mag 2024	25,79	25,91	25,65	25,91	25,91	2.500
02 mag 2024	25,78	25,79	25,73	25,73	25,73	800
01 mag 2024	25,94	25,94	25,64	25,65	25,65	1.600
30 apr 2024	25,69	26,24	25,61	25,79	25,79	5.100
29 apr 2024	25,53	25,79	25,53	25,68	25,68	9.700
26 apr 2024	25,55	25,55	25,50	25,53	25,53	4.600
25 apr 2024	25,49	25,55	25,49	25,50	25,50	5.400
24 apr 2024	25,38	25,50	25,38	25,50	25,50	6.000
23 apr 2024	25,56	25,65	25,43	25,44	25,44	12.000
22 apr 2024	25,43	25,55	25,43	25,43	25,43	6.400
19 apr 2024	25,36	25,68	25,36	25,43	25,43	7.000
18 apr 2024	25,50	25,69	25,50	25,50	25,50	4.800
17 apr 2024	25,32	25,50	25,31	25,42	25,42	13.700
16 apr 2024	25,58	25,74	25,35	25,35	25,35	13.100
15 apr 2024	25,67	25,86	25,67	25,67	25,67	1.200
12 apr 2024	25,65	25,86	25,62	25,66	25,66	9.600
12 apr 2024	0.484 Dividendo
11 apr 2024	26,01	26,10	25,95	25,96	25,48	1.300
10 apr 2024	26,08	26,10	25,95	25,95	25,47	3.900
09 apr 2024	25,97	26,07	25,95	25,95	25,47	6.000
08 apr 2024	25,88	26,00	25,83	25,97	25,49	12.600
05 apr 2024	25,95	25,99	25,95	25,98	25,50	10.700
04 apr 2024	26,01	26,05	25,87	25,95	25,47	30.900
03 apr 2024	25,98	26,01	25,88	25,90	25,42	3.000
02 apr 2024	25,86	25,99	25,76	25,82	25,34	14.900
01 apr 2024	25,90	25,97	25,85	25,87	25,39	3.300
28 mar 2024	25,98	26,13	25,77	25,83	25,35	19.000
27 mar 2024	26,00	26,08	25,98	26,02	25,53	10.900
26 mar 2024	25,95	26,00	25,76	26,00	25,52	11.500
25 mar 2024	25,85	26,24	25,85	25,89	25,41	26.300
22 mar 2024	25,82	25,86	25,82	25,82	25,34	5.000
21 mar 2024	25,88	25,99	25,71	25,73	25,25	14.100
20 mar 2024	25,90	25,99	25,90	25,99	25,51	6.300
19 mar 2024	26,07	26,07	25,85	25,89	25,40	5.500
18 mar 2024	25,95	26,07	25,95	26,07	25,58	4.800
15 mar 2024	25,94	26,05	25,94	26,05	25,56	9.000
14 mar 2024	25,93	26,05	25,93	26,05	25,56	2.200
13 mar 2024	25,96	26,05	25,85	25,95	25,47	5.400
12 mar 2024	26,05	26,05	25,94	25,94	25,46	1.700
11 mar 2024	25,91	25,91	25,80	25,86	25,38	2.300
08 mar 2024	25,80	26,00	25,76	25,81	25,33	2.700
07 mar 2024	26,00	26,07	25,76	26,00	25,52	4.700
06 mar 2024	25,85	25,98	25,81	25,93	25,45	4.200
05 mar 2024	25,75	25,95	25,61	25,92	25,44	4.000
04 mar 2024	25,64	25,90	25,61	25,80	25,32	8.800
01 mar 2024	25,90	25,90	25,70	25,78	25,30	5.000
29 feb 2024	25,76	25,89	25,61	25,78	25,30	9.300
28 feb 2024	25,89	25,95	25,66	25,90	25,42	7.300
27 feb 2024	25,75	25,97	25,66	25,89	25,40	11.400
26 feb 2024	25,77	25,80	25,55	25,66	25,18	4.700
23 feb 2024	25,51	25,67	25,49	25,67	25,19	7.800
22 feb 2024	25,48	25,67	25,48	25,58	25,10	9.200
21 feb 2024	25,46	25,71	25,46	25,62	25,15	3.700
20 feb 2024	25,44	25,61	25,43	25,61	25,13	2.200
16 feb 2024	25,58	25,75	25,44	25,49	25,01	6.700
15 feb 2024	25,60	25,60	25,41	25,44	24,97	9.300
14 feb 2024	25,60	25,69	25,55	25,69	25,21	4.400
13 feb 2024	25,56	25,78	25,48	25,48	25,00	5.900
12 feb 2024	25,75	25,80	25,52	25,80	25,32	9.500
09 feb 2024	25,69	25,69	25,60	25,61	25,13	1.100
08 feb 2024	25,70	25,70	25,70	25,70	25,22	400
07 feb 2024	25,85	26,06	25,50	25,70	25,22	10.300
06 feb 2024	25,40	26,19	25,40	25,73	25,25	12.300
05 feb 2024	25,58	25,69	25,48	25,57	25,09	4.200
02 feb 2024	25,55	25,69	25,55	25,69	25,21	4.100
01 feb 2024	25,58	25,60	25,40	25,59	25,11	5.400
31 gen 2024	25,60	25,60	25,35	25,58	25,10	8.600
30 gen 2024	25,35	25,45	25,35	25,35	24,88	7.400
29 gen 2024	25,39	25,43	25,39	25,43	24,96	6.500
26 gen 2024	25,35	25,38	25,35	25,38	24,91	10.700
25 gen 2024	25,35	25,38	25,25	25,38	24,91	11.400
24 gen 2024	25,30	25,43	25,28	25,30	24,83	13.600
23 gen 2024	25,48	25,49	25,34	25,35	24,88	8.000
22 gen 2024	25,46	25,53	25,35	25,37	24,90	5.000
19 gen 2024	25,46	25,52	25,34	25,46	24,99	8.900
18 gen 2024	25,37	25,59	25,36	25,36	24,89	12.000
17 gen 2024	25,50	25,71	25,48	25,50	25,02	10.200
16 gen 2024	25,57	25,57	25,37	25,37	24,90	7.600
12 gen 2024	25,49	25,60	25,42	25,42	24,95	2.200
11 gen 2024	25,41	25,69	25,36	25,36	24,89	14.700
11 gen 2024	0.484 Dividendo
10 gen 2024	25,94	25,94	25,78	25,82	24,86	4.100
09 gen 2024	25,84	25,93	25,76	25,93	24,97	13.800
08 gen 2024	25,77	25,85	25,75	25,76	24,81	5.600
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...

FTSE MIB34.343,45-316,10(-0,91%)

Dow Jones38.852,86-216,74(-0,55%)

Nasdaq 17.019,88+99,08(+0,59%)

Nikkei 22538.556,87-298,50(-0,77%)

Petrolio80,54+0,71(+0,89%)

Bitcoin EUR62.470,04-498,94(-0,79%)

Capital Southwest Corporation (CSWCZ)

FTSE MIB
34.343,45
-316,10(-0,91%)

Dow Jones
38.852,86
-216,74(-0,55%)

Nasdaq
17.019,88
+99,08(+0,59%)

Nikkei 225
38.556,87
-298,50(-0,77%)

Petrolio
80,54
+0,71(+0,89%)

Bitcoin EUR
62.470,04
-498,94(-0,79%)