Prospect Capital Corporation (PSEC)
Exportar para Excel
1 2 3 4 5 > >> |
01-07-2024 |
299.851 |
0,00%
|
5,53
|
5,495
|
5,575
|
5,53
|
28-06-2024 |
299.851 |
0,18%
|
5,53
|
5,495
|
5,575
|
5,53
|
27-06-2024 |
206.411 |
-0,18%
|
5,53
|
5,485
|
5,535
|
5,52
|
26-06-2024 |
159.777 |
-1,07%
|
5,53
|
5,515
|
5,55
|
5,53
|
25-06-2024 |
348.698 |
-0,53%
|
5,64
|
5,57
|
5,65
|
5,59
|
24-06-2024 |
202.240 |
1,26%
|
5,58
|
5,58
|
5,63
|
5,62
|
21-06-2024 |
899.429 |
-0,54%
|
5,59
|
5,545
|
5,60
|
5,55
|
20-06-2024 |
272.829 |
-0,71%
|
5,62
|
5,57
|
5,625
|
5,58
|
19-06-2024 |
200.394 |
0,00%
|
5,59
|
5,57
|
5,645
|
5,62
|
18-06-2024 |
200.394 |
0,72%
|
5,59
|
5,57
|
5,645
|
5,62
|
17-06-2024 |
805.279 |
0,18%
|
5,58
|
5,5227
|
5,6061
|
5,59
|
14-06-2024 |
527.891 |
0,36%
|
5,58
|
5,51
|
5,60
|
5,59
|
13-06-2024 |
834.020 |
-1,05%
|
5,58
|
5,49
|
5,58
|
5,5415
|
12-06-2024 |
807.347 |
0,91%
|
5,54
|
5,56
|
5,6258
|
5,57
|
11-06-2024 |
796.621 |
-0,36%
|
5,54
|
5,475
|
5,54
|
5,52
|
10-06-2024 |
623.786 |
-0,81%
|
5,58
|
5,53
|
5,59
|
5,545
|
07-06-2024 |
698.274 |
0,81%
|
5,63
|
5,52
|
5,59
|
5,605
|
06-06-2024 |
1.081.185 |
-1,24%
|
5,63
|
5,55
|
5,64
|
5,57
|
05-06-2024 |
972.578 |
-0,53%
|
5,65
|
5,5701
|
5,65
|
5,63
|
04-06-2024 |
882.472 |
0,89%
|
5,62
|
5,60
|
5,6999
|
5,66
|
03-06-2024 |
883.931 |
0,36%
|
5,61
|
5,58
|
5,64
|
5,64
|
31-05-2024 |
777.816 |
0,63%
|
5,58
|
5,571
|
5,655
|
5,625
|
30-05-2024 |
592.305 |
0,18%
|
5,58
|
5,545
|
5,60
|
5,59
|
29-05-2024 |
962.827 |
-0,45%
|
5,58
|
5,57
|
5,62
|
5,585
|
28-05-2024 |
1.154.063 |
-0,18%
|
5,68
|
5,65
|
5,74
|
5,6799
|
27-05-2024 |
136.494 |
0,00%
|
5,60
|
5,60
|
5,69
|
5,69
|
24-05-2024 |
136.494 |
0,18%
|
5,60
|
5,60
|
5,69
|
5,69
|
23-05-2024 |
861.786 |
-1,59%
|
5,68
|
5,58
|
5,685
|
5,59
|
22-05-2024 |
953.006 |
-0,18%
|
5,66
|
5,66
|
5,72
|
5,68
|
21-05-2024 |
1.069.718 |
1,07%
|
5,66
|
5,61
|
5,68
|
5,675
|
20-05-2024 |
1.311.676 |
0,00%
|
5,66
|
5,58
|
5,6797
|
5,66
|
17-05-2024 |
723.839 |
0,89%
|
5,63
|
5,6088
|
5,66
|
5,66
|
16-05-2024 |
1.234.261 |
-0,80%
|
5,63
|
5,5201
|
5,67
|
5,615
|
15-05-2024 |
1.274.091 |
1,25%
|
5,62
|
5,61
|
5,69
|
5,66
|
14-05-2024 |
1.240.166 |
1,48%
|
5,50
|
5,50
|
5,6297
|
5,5508
|
13-05-2024 |
762.877 |
-0,09%
|
5,50
|
5,4101
|
5,50
|
5,465
|
10-05-2024 |
1.771.063 |
0,46%
|
5,42
|
5,42
|
5,55
|
5,47
|
09-05-2024 |
2.262.291 |
4,31%
|
5,30
|
5,28
|
5,5698
|
5,445
|
08-05-2024 |
843.981 |
-0,67%
|
5,28
|
5,19
|
5,28
|
5,225
|
07-05-2024 |
775.911 |
0,76%
|
5,25
|
5,25
|
5,29
|
5,29
|
06-05-2024 |
1.013.892 |
0,38%
|
5,24
|
5,23
|
5,28
|
5,25
|
03-05-2024 |
849.570 |
0,19%
|
5,23
|
5,23
|
5,31
|
5,23
|
02-05-2024 |
901.850 |
-0,19%
|
5,20
|
5,20
|
5,28
|
5,24
|
01-05-2024 |
821.930 |
0,77%
|
5,20
|
5,1713
|
5,28
|
5,25
|
30-04-2024 |
1.677.349 |
-0,57%
|
5,22
|
5,14
|
5,23
|
5,21
|
29-04-2024 |
1.465.388 |
-0,38%
|
5,27
|
5,22
|
5,305
|
5,25
|
26-04-2024 |
1.352.336 |
0,38%
|
5,30
|
5,23
|
5,33
|
5,26
|
25-04-2024 |
1.630.793 |
-3,68%
|
5,44
|
5,20
|
5,44
|
5,24
|
24-04-2024 |
1.056.817 |
0,46%
|
5,44
|
5,4401
|
5,52
|
5,50
|
23-04-2024 |
776.777 |
1,39%
|
5,44
|
5,42
|
5,48
|
5,475
|
22-04-2024 |
891.131 |
0,09%
|
5,41
|
5,38
|
5,42
|
5,415
|
19-04-2024 |
1.053.739 |
-1,19%
|
5,46
|
5,3901
|
5,50
|
5,405
|
18-04-2024 |
1.140.047 |
1,29%
|
5,38
|
5,4199
|
5,49
|
5,49
|
17-04-2024 |
729.714 |
0,74%
|
5,38
|
5,37
|
5,435
|
5,42
|
16-04-2024 |
1.059.088 |
-0,74%
|
5,41
|
5,34
|
5,42
|
5,38
|
15-04-2024 |
1.116.159 |
0,19%
|
5,40
|
5,38
|
5,45
|
5,39
|
12-04-2024 |
737.928 |
-0,55%
|
5,43
|
5,35
|
5,45
|
5,41
|
11-04-2024 |
752.772 |
-0,09%
|
5,43
|
5,425
|
5,465
|
5,445
|
10-04-2024 |
818.156 |
-0,55%
|
5,45
|
5,42
|
5,4699
|
5,45
|
09-04-2024 |
580.453 |
0,09%
|
5,45
|
5,45
|
5,48
|
5,465
|
08-04-2024 |
550.270 |
0,37%
|
5,45
|
5,43
|
5,47
|
5,47
|
05-04-2024 |
628.130 |
0,37%
|
5,48
|
5,41
|
5,46
|
5,45
|
04-04-2024 |
877.436 |
-0,73%
|
5,48
|
5,42
|
5,50
|
5,43
|
03-04-2024 |
621.853 |
0,74%
|
5,45
|
5,45
|
5,48
|
5,48
|
02-04-2024 |
1.002.884 |
-0,91%
|
5,46
|
5,415
|
5,475
|
5,44
|
01-04-2024 |
966.152 |
-0,54%
|
5,51
|
5,46
|
5,54
|
5,49
|
28-03-2024 |
1.429.137 |
0,55%
|
5,50
|
5,47
|
5,5699
|
5,52
|
27-03-2024 |
1.332.285 |
0,73%
|
5,46
|
5,44
|
5,49
|
5,50
|
26-03-2024 |
1.214.108 |
0,09%
|
5,47
|
5,45
|
5,49
|
5,475
|
25-03-2024 |
1.277.123 |
0,27%
|
5,50
|
5,50
|
5,57
|
5,525
|
22-03-2024 |
847.528 |
-0,09%
|
5,46
|
5,48
|
5,54
|
5,505
|
21-03-2024 |
1.196.229 |
1,65%
|
5,46
|
5,45
|
5,57
|
5,55
|
20-03-2024 |
1.214.485 |
-0,37%
|
5,49
|
5,41
|
5,49
|
5,46
|
19-03-2024 |
827.153 |
0,46%
|
5,47
|
5,41
|
5,50
|
5,475
|
18-03-2024 |
1.475.425 |
-1,98%
|
5,54
|
5,45
|
5,54
|
5,45
|
15-03-2024 |
1.510.408 |
0,91%
|
5,50
|
5,48
|
5,58
|
5,56
|
14-03-2024 |
1.055.318 |
-1,25%
|
5,56
|
5,50
|
5,64
|
5,51
|
13-03-2024 |
965.013 |
0,36%
|
5,56
|
5,53
|
5,63
|
5,58
|
12-03-2024 |
898.337 |
0,91%
|
5,51
|
5,4911
|
5,59
|
5,56
|
11-03-2024 |
1.152.913 |
1,10%
|
5,46
|
5,40
|
5,53
|
5,50
|
08-03-2024 |
1.075.026 |
0,18%
|
5,46
|
5,43
|
5,54
|
5,45
|
07-03-2024 |
1.099.141 |
-0,18%
|
5,45
|
5,44
|
5,52
|
5,44
|
06-03-2024 |
1.166.834 |
0,74%
|
5,45
|
5,43
|
5,49
|
5,46
|
05-03-2024 |
1.405.601 |
-1,64%
|
5,48
|
5,41
|
5,50
|
5,41
|
04-03-2024 |
1.188.747 |
0,00%
|
5,50
|
5,48
|
5,57
|
5,50
|
01-03-2024 |
1.236.290 |
0,00%
|
5,53
|
5,49
|
5,55
|
5,52
|
29-02-2024 |
1.027.696 |
0,36%
|
5,53
|
5,50
|
5,5699
|
5,52
|
28-02-2024 |
1.550.570 |
-2,21%
|
5,62
|
5,50
|
5,655
|
5,525
|
27-02-2024 |
742.562 |
0,62%
|
5,67
|
5,575
|
5,6599
|
5,6245
|
26-02-2024 |
1.513.759 |
-1,06%
|
5,83
|
5,575
|
5,78
|
5,62
|
23-02-2024 |
1.413.484 |
0,53%
|
5,83
|
5,66
|
5,75
|
5,74
|
22-02-2024 |
1.569.762 |
-1,80%
|
5,83
|
5,70
|
5,855
|
5,725
|
21-02-2024 |
1.587.626 |
3,00%
|
5,67
|
5,645
|
5,8475
|
5,83
|
20-02-2024 |
1.463.086 |
-2,40%
|
5,59
|
5,65
|
5,845
|
5,69
|
19-02-2024 |
486.118 |
0,00%
|
5,59
|
5,59
|
5,845
|
5,83
|
16-02-2024 |
486.118 |
7,57%
|
5,59
|
5,59
|
5,845
|
5,83
|
15-02-2024 |
2.179.065 |
2,40%
|
5,48
|
5,425
|
5,74
|
5,55
|
14-02-2024 |
1.220.753 |
1,69%
|
5,34
|
5,34
|
5,45
|
5,42
|
13-02-2024 |
1.941.261 |
-1,66%
|
5,38
|
5,30
|
5,41
|
5,33
|
12-02-2024 |
3.023.360 |
0,19%
|
5,42
|
5,23
|
5,46
|
5,42
|