Prospect Capital Corporation (PSEC)
Exportar para Excel
1 2 3 4 > >> |
07/02/2025 |
286.754 |
-0,47%
|
4,22
|
4,185
|
4,23
|
4,21
|
06/02/2025 |
319.093 |
-0,24%
|
4,24
|
4,225
|
4,265
|
4,23
|
05/02/2025 |
318.797 |
0,24%
|
4,23
|
4,195
|
4,25
|
4,24
|
04/02/2025 |
568.396 |
-1,17%
|
4,26
|
4,215
|
4,275
|
4,23
|
03/02/2025 |
711.130 |
-0,47%
|
4,20
|
4,125
|
4,30
|
4,28
|
31/01/2025 |
707.263 |
-0,46%
|
4,30
|
4,275
|
4,33
|
4,30
|
30/01/2025 |
544.223 |
1,65%
|
4,25
|
4,25
|
4,335
|
4,32
|
29/01/2025 |
611.122 |
-2,75%
|
4,29
|
4,225
|
4,29
|
4,25
|
28/01/2025 |
303.431 |
-0,23%
|
4,38
|
4,355
|
4,395
|
4,37
|
27/01/2025 |
450.393 |
0,00%
|
4,38
|
4,36
|
4,42
|
4,38
|
24/01/2025 |
314.007 |
0,23%
|
4,36
|
4,36
|
4,395
|
4,38
|
23/01/2025 |
295.982 |
-0,23%
|
4,36
|
4,345
|
4,39
|
4,37
|
22/01/2025 |
497.957 |
-0,23%
|
4,39
|
4,345
|
4,40
|
4,38
|
21/01/2025 |
694.561 |
1,39%
|
4,32
|
4,31
|
4,395
|
4,39
|
17/01/2025 |
337.652 |
0,23%
|
4,32
|
4,295
|
4,35
|
4,33
|
16/01/2025 |
308.736 |
0,70%
|
4,29
|
4,275
|
4,325
|
4,32
|
15/01/2025 |
323.560 |
0,47%
|
4,29
|
4,275
|
4,32
|
4,29
|
14/01/2025 |
262.549 |
0,47%
|
4,25
|
4,235
|
4,285
|
4,27
|
13/01/2025 |
341.756 |
0,71%
|
4,20
|
4,15
|
4,25
|
4,25
|
10/01/2025 |
524.591 |
-0,47%
|
4,23
|
4,175
|
4,23
|
4,22
|
08/01/2025 |
497.714 |
-1,62%
|
4,29
|
4,24
|
4,29
|
4,24
|
07/01/2025 |
505.231 |
0,00%
|
4,31
|
4,275
|
4,33
|
4,31
|
06/01/2025 |
543.577 |
-0,46%
|
4,35
|
4,29
|
4,365
|
4,31
|
03/01/2025 |
518.064 |
-0,23%
|
4,35
|
4,31
|
4,37
|
4,33
|
02/01/2025 |
1.081.317 |
0,70%
|
4,29
|
4,29
|
4,365
|
4,34
|
31/12/2024 |
992.744 |
1,17%
|
4,27
|
4,22
|
4,33
|
4,31
|
30/12/2024 |
1.206.227 |
0,00%
|
4,22
|
4,20
|
4,28
|
4,26
|
27/12/2024 |
551.842 |
-1,62%
|
4,26
|
4,23
|
4,30
|
4,26
|
26/12/2024 |
644.205 |
-0,69%
|
4,34
|
4,28
|
4,35
|
4,33
|
24/12/2024 |
1.306.175 |
4,81%
|
4,16
|
4,155
|
4,375
|
4,36
|
23/12/2024 |
819.376 |
-0,72%
|
4,18
|
4,09
|
4,19
|
4,16
|
20/12/2024 |
5.956.942 |
-1,06%
|
4,20
|
4,12
|
4,26
|
4,19
|
19/12/2024 |
904.035 |
-0,59%
|
4,26
|
4,23
|
4,375
|
4,235
|
18/12/2024 |
556.683 |
-2,52%
|
4,37
|
4,255
|
4,39
|
4,26
|
17/12/2024 |
416.450 |
-0,23%
|
4,37
|
4,305
|
4,38
|
4,37
|
16/12/2024 |
559.226 |
-2,67%
|
4,48
|
4,365
|
4,48
|
4,38
|
13/12/2024 |
591.411 |
0,45%
|
4,47
|
4,41
|
4,50
|
4,50
|
12/12/2024 |
461.419 |
0,90%
|
4,42
|
4,42
|
4,495
|
4,48
|
11/12/2024 |
306.467 |
0,68%
|
4,41
|
4,405
|
4,445
|
4,44
|
10/12/2024 |
584.438 |
-0,68%
|
4,40
|
4,345
|
4,425
|
4,41
|
09/12/2024 |
981.082 |
-1,99%
|
4,51
|
4,40
|
4,56
|
4,44
|
06/12/2024 |
432.491 |
0,22%
|
4,49
|
4,475
|
4,535
|
4,53
|
05/12/2024 |
760.188 |
-1,31%
|
4,54
|
4,435
|
4,565
|
4,52
|
04/12/2024 |
371.500 |
0,66%
|
4,57
|
4,515
|
4,59
|
4,58
|
03/12/2024 |
546.332 |
-0,66%
|
4,58
|
4,515
|
4,59
|
4,55
|
02/12/2024 |
625.202 |
-4,18%
|
4,75
|
4,535
|
4,775
|
4,58
|
29/11/2024 |
357.511 |
0,63%
|
4,75
|
4,745
|
4,82
|
4,78
|
27/11/2024 |
407.276 |
0,21%
|
4,75
|
4,705
|
4,795
|
4,75
|
26/11/2024 |
411.412 |
-1,46%
|
4,75
|
4,705
|
4,77
|
4,74
|
25/11/2024 |
695.284 |
-0,41%
|
4,83
|
4,76
|
4,875
|
4,81
|
22/11/2024 |
643.947 |
3,87%
|
4,64
|
4,64
|
4,84
|
4,83
|
21/11/2024 |
654.510 |
1,31%
|
4,63
|
4,585
|
4,66
|
4,65
|
20/11/2024 |
758.602 |
-1,08%
|
4,62
|
4,55
|
4,67
|
4,59
|
19/11/2024 |
847.851 |
2,88%
|
4,52
|
4,50
|
4,665
|
4,64
|
18/11/2024 |
887.677 |
2,04%
|
4,40
|
4,40
|
4,515
|
4,51
|
15/11/2024 |
607.716 |
0,91%
|
4,38
|
4,38
|
4,435
|
4,42
|
14/11/2024 |
980.703 |
2,34%
|
4,30
|
4,29
|
4,39
|
4,38
|
13/11/2024 |
762.861 |
0,23%
|
4,28
|
4,275
|
4,40
|
4,28
|
12/11/2024 |
1.063.894 |
-2,51%
|
4,37
|
4,255
|
4,395
|
4,27
|
11/11/2024 |
2.122.377 |
-2,01%
|
4,44
|
4,155
|
4,45
|
4,38
|
08/11/2024 |
3.053.310 |
-14,53%
|
4,85
|
4,395
|
4,86
|
4,47
|
07/11/2024 |
385.824 |
0,77%
|
5,20
|
5,18
|
5,275
|
5,23
|
06/11/2024 |
384.865 |
1,17%
|
5,19
|
5,125
|
5,21
|
5,19
|
05/11/2024 |
253.366 |
0,98%
|
5,08
|
5,075
|
5,13
|
5,13
|
04/11/2024 |
358.786 |
-0,97%
|
5,13
|
5,06
|
5,13
|
5,08
|
01/11/2024 |
376.505 |
-1,16%
|
5,19
|
5,11
|
5,22
|
5,13
|
31/10/2024 |
246.494 |
0,58%
|
5,19
|
5,165
|
5,205
|
5,19
|
30/10/2024 |
322.817 |
-1,15%
|
5,23
|
5,155
|
5,235
|
5,16
|
29/10/2024 |
278.179 |
-2,06%
|
5,25
|
5,21
|
5,265
|
5,22
|
28/10/2024 |
227.749 |
0,38%
|
5,30
|
5,28
|
5,33
|
5,33
|
25/10/2024 |
484.776 |
-0,56%
|
5,36
|
5,305
|
5,405
|
5,31
|
24/10/2024 |
420.753 |
0,75%
|
5,28
|
5,28
|
5,345
|
5,34
|
23/10/2024 |
395.969 |
-0,56%
|
5,31
|
5,255
|
5,33
|
5,30
|
22/10/2024 |
372.320 |
0,00%
|
5,34
|
5,295
|
5,375
|
5,33
|
21/10/2024 |
200.356 |
0,57%
|
5,30
|
5,285
|
5,34
|
5,33
|
18/10/2024 |
254.177 |
0,38%
|
5,28
|
5,27
|
5,32
|
5,30
|
17/10/2024 |
213.231 |
0,00%
|
5,28
|
5,245
|
5,285
|
5,28
|
16/10/2024 |
279.023 |
1,93%
|
5,22
|
5,20
|
5,29
|
5,28
|
15/10/2024 |
196.189 |
1,37%
|
5,12
|
5,12
|
5,195
|
5,18
|
14/10/2024 |
234.269 |
0,59%
|
5,08
|
5,04
|
5,13
|
5,11
|
11/10/2024 |
472.637 |
-1,36%
|
5,14
|
5,055
|
5,155
|
5,08
|
10/10/2024 |
493.225 |
0,78%
|
5,13
|
5,105
|
5,185
|
5,15
|
09/10/2024 |
322.700 |
-0,20%
|
5,12
|
5,09
|
5,145
|
5,11
|
08/10/2024 |
396.680 |
-1,54%
|
5,20
|
5,105
|
5,22
|
5,12
|
07/10/2024 |
353.282 |
-0,95%
|
5,25
|
5,175
|
5,27
|
5,20
|
04/10/2024 |
517.712 |
-0,57%
|
5,28
|
5,24
|
5,315
|
5,25
|
03/10/2024 |
166.886 |
0,19%
|
5,25
|
5,185
|
5,28
|
5,28
|
02/10/2024 |
348.779 |
-1,31%
|
5,35
|
5,22
|
5,355
|
5,27
|
01/10/2024 |
221.168 |
-0,19%
|
5,34
|
5,295
|
5,355
|
5,34
|
30/09/2024 |
418.012 |
0,75%
|
5,31
|
5,29
|
5,36
|
5,35
|
27/09/2024 |
184.709 |
0,57%
|
5,26
|
5,26
|
5,33
|
5,31
|
26/09/2024 |
387.744 |
-0,94%
|
5,33
|
5,26
|
5,375
|
5,28
|
25/09/2024 |
613.565 |
-2,56%
|
5,47
|
5,32
|
5,49
|
5,33
|
24/09/2024 |
392.669 |
0,55%
|
5,45
|
5,45
|
5,515
|
5,47
|
23/09/2024 |
382.177 |
-0,91%
|
5,51
|
5,435
|
5,525
|
5,44
|
20/09/2024 |
2.034.883 |
0,18%
|
5,50
|
5,43
|
5,55
|
5,49
|
19/09/2024 |
468.334 |
1,11%
|
5,45
|
5,365
|
5,49
|
5,48
|
18/09/2024 |
781.431 |
0,37%
|
5,42
|
5,345
|
5,455
|
5,42
|
17/09/2024 |
670.327 |
-1,64%
|
5,51
|
5,395
|
5,515
|
5,40
|
16/09/2024 |
781.055 |
-1,08%
|
5,55
|
5,415
|
5,565
|
5,49
|