Italia markets open in 8 hours 29 minutes

Stellus Capital Investment Corporation (SCM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,13+0,07 (+0,50%)
Alla chiusura: 04:00PM EDT
14,15 +0,02 (+0,14%)
Dopo ore: 05:55PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202414,0614,1914,0614,1314,13114.925
07 mag 202414,1214,1314,0414,0614,0695.800
06 mag 202414,0114,1614,0114,0914,09102.500
03 mag 202414,1514,2314,0014,0014,00142.900
02 mag 202414,2714,2714,1414,1414,1468.900
01 mag 202414,0514,3014,0314,2014,2088.100
30 apr 202414,0014,1514,0014,0614,0674.900
29 apr 202414,0914,1613,9614,0014,00146.100
29 apr 20240.133 Dividendo
26 apr 202413,9814,2013,9814,1414,0197.900
25 apr 202414,0614,1313,9413,9913,8694.100
24 apr 202414,3614,3814,1714,1714,04109.300
23 apr 202413,9714,3913,9414,3514,22237.500
22 apr 202414,0014,0213,9013,9813,8597.900
19 apr 202413,7014,0013,7013,9413,81156.500
18 apr 202413,5613,7313,5613,7313,60106.300
17 apr 202413,4913,6313,4513,4913,3678.500
16 apr 202413,3113,5413,2013,4913,36205.500
15 apr 202413,4713,5413,3013,3413,21163.800
12 apr 202413,3613,4813,3313,4013,27175.300
11 apr 202413,3013,4713,1713,3813,25152.100
10 apr 202413,2013,3813,1713,2913,16109.500
09 apr 202413,2713,3613,1313,2313,11109.000
08 apr 202413,1813,3013,1213,2913,1673.900
05 apr 202413,0513,1713,0313,1613,0475.800
04 apr 202413,1013,2213,0013,0112,8986.500
03 apr 202413,0513,1413,0313,0812,9659.100
02 apr 202412,9513,1712,9213,0912,97161.700
01 apr 202413,0813,1012,9512,9712,85129.400
28 mar 202413,1613,3013,0713,0812,96147.500
27 mar 202413,2213,2613,1313,1513,0384.400
27 mar 20240.133 Dividendo
26 mar 202413,3113,3413,2413,3113,0583.100
25 mar 202413,1713,3513,1413,2512,9987.300
22 mar 202413,2313,2713,0913,1712,9282.900
21 mar 202413,3613,4313,0613,2212,96173.100
20 mar 202413,1613,3513,0613,3413,08148.500
19 mar 202413,0913,1913,0513,1312,8890.400
18 mar 202413,0513,1213,0313,0512,80106.100
15 mar 202412,9913,1212,8713,0812,83167.300
14 mar 202413,0213,0812,8512,9312,68108.500
13 mar 202413,0213,0913,0113,0712,8278.200
12 mar 202413,0613,1412,9312,9512,70123.800
11 mar 202413,0113,0512,9713,0512,8075.500
08 mar 202412,9413,0512,8812,9912,74171.000
07 mar 202412,7512,9012,7512,8812,63121.700
06 mar 202412,8613,0412,7512,7812,53142.500
05 mar 202412,8012,9812,7512,9712,72124.700
04 mar 202412,8012,8712,7212,7512,50107.600
01 mar 202412,7512,8112,6512,7412,49123.800
29 feb 202412,7012,7912,6312,7712,5289.600
28 feb 202412,9912,9912,6912,7012,4591.700
28 feb 20240.133 Dividendo
27 feb 202413,0013,0912,8713,0712,69135.200
26 feb 202413,0313,0712,9012,9612,5889.500
23 feb 202412,9913,0712,9213,0212,6458.100
22 feb 202412,9812,9812,8712,9012,5286.000
21 feb 202413,0013,0712,9512,9712,59109.600
20 feb 202412,9213,0912,9213,0112,6381.300
16 feb 202412,9913,1212,9012,9912,61104.400
15 feb 202412,7713,0312,7312,9912,61127.700
14 feb 202412,6612,7712,6012,7312,3673.200
13 feb 202412,8312,8312,5512,5612,19126.000
12 feb 202412,7512,9012,7012,8312,4585.000
09 feb 202412,7712,8212,6812,6912,3270.500
08 feb 202412,5712,8212,5712,7412,3798.700
07 feb 202412,5512,6712,4812,6212,25158.000
06 feb 202412,6512,7412,5112,6212,25103.900
05 feb 202412,8012,8512,6412,6812,31221.400
02 feb 202413,0013,0312,8012,8412,46114.000
01 feb 202413,0413,0612,7112,9812,60152.300
31 gen 202413,1513,2112,9412,9412,56139.800
30 gen 202413,2613,3513,1713,2012,8184.500
30 gen 20240.133 Dividendo
29 gen 202413,5013,5513,3713,4412,92152.800
26 gen 202413,3613,4913,3513,4812,9665.400
25 gen 202413,3613,3713,1613,3112,79107.800
24 gen 202413,5013,5013,2713,2712,75107.200
23 gen 202413,2713,4113,2513,3712,8574.400
22 gen 202413,1313,2613,1213,2412,73135.000
19 gen 202413,0913,0912,8813,0712,56127.200
18 gen 202412,9913,0412,9113,0312,5284.200
17 gen 202412,8913,0112,8612,9712,4782.900
16 gen 202413,0013,0912,8812,9312,43184.700
12 gen 202413,0513,1512,9813,0312,5275.100
11 gen 202413,1013,2112,9513,0112,50119.800
10 gen 202413,1213,3013,1213,1512,6487.700
09 gen 202413,1313,2213,0813,1912,6883.400
08 gen 202413,1013,3713,1013,2012,69189.700
05 gen 202413,3313,4713,3213,3912,87125.500
04 gen 202412,9413,3512,9413,3512,8399.600
03 gen 202412,8513,0512,8112,9612,46121.200
02 gen 202412,8612,9612,8012,8712,37122.400
29 dic 202312,9313,0012,8012,8512,35145.500
28 dic 202312,8412,9112,8012,8912,3995.000
27 dic 202312,7612,9012,7012,8112,3194.400
26 dic 202312,7012,7712,6812,7612,2695.100
22 dic 202312,7012,8512,6812,7212,23102.300
21 dic 202312,7112,7812,5912,6512,16130.200
20 dic 202312,7912,9012,7012,7012,2191.400
*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...