Prospect Capital Corporation (PSEC)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
5.939.642 |
-6,71%
|
5,75
|
5,29
|
5,75
|
5,42
|
08/02/2024 |
1.017.625 |
0,34%
|
5,83
|
5,78
|
5,86
|
5,83
|
07/02/2024 |
932.056 |
0,17%
|
5,82
|
5,74
|
5,85
|
5,81
|
06/02/2024 |
995.581 |
-0,26%
|
5,80
|
5,77
|
5,8358
|
5,805
|
05/02/2024 |
993.777 |
-0,34%
|
5,82
|
5,74
|
5,84
|
5,82
|
02/02/2024 |
1.020.786 |
0,35%
|
5,91
|
5,78
|
5,855
|
5,82
|
01/02/2024 |
1.987.718 |
-1,02%
|
5,91
|
5,70
|
5,91
|
5,80
|
31/01/2024 |
1.837.440 |
-1,83%
|
6,02
|
5,84
|
6,044
|
5,91
|
30/01/2024 |
1.114.383 |
-2,27%
|
6,14
|
6,01
|
6,148
|
6,02
|
29/01/2024 |
843.787 |
-0,49%
|
6,18
|
6,12
|
6,1884
|
6,16
|
26/01/2024 |
836.076 |
0,16%
|
6,18
|
6,155
|
6,22
|
6,19
|
25/01/2024 |
1.124.761 |
0,65%
|
6,23
|
6,17
|
6,23
|
6,24
|
24/01/2024 |
1.228.452 |
0,00%
|
6,09
|
6,19
|
6,25
|
6,19
|
23/01/2024 |
1.057.915 |
0,49%
|
6,09
|
6,1505
|
6,24
|
6,19
|
22/01/2024 |
1.200.312 |
1,48%
|
6,09
|
6,09
|
6,18
|
6,16
|
19/01/2024 |
1.408.690 |
1,34%
|
6,00
|
5,95
|
6,075
|
6,07
|
18/01/2024 |
1.304.595 |
1,35%
|
5,93
|
5,89
|
6,00
|
5,99
|
17/01/2024 |
1.250.664 |
1,01%
|
5,90
|
5,84
|
5,92
|
5,99
|
16/01/2024 |
1.657.740 |
-1,65%
|
6,19
|
5,91
|
6,07
|
5,96
|
15/01/2024 |
1.083.419 |
-1,78%
|
6,19
|
6,05
|
6,22
|
6,06
|
12/01/2024 |
1.083.419 |
-1,78%
|
6,19
|
6,05
|
6,22
|
6,06
|
11/01/2024 |
1.280.544 |
-0,32%
|
6,18
|
6,03
|
6,18
|
6,17
|
10/01/2024 |
795.243 |
0,32%
|
6,17
|
6,15
|
6,23
|
6,19
|
09/01/2024 |
928.335 |
-0,32%
|
6,18
|
6,125
|
6,19
|
6,17
|
08/01/2024 |
1.136.661 |
1,31%
|
6,12
|
6,11
|
6,26
|
6,21
|
05/01/2024 |
936.298 |
-0,16%
|
6,12
|
6,0744
|
6,15
|
6,13
|
04/01/2024 |
1.369.187 |
2,00%
|
6,00
|
6,00
|
6,19
|
6,12
|
03/01/2024 |
990.815 |
-0,41%
|
6,04
|
5,97
|
6,075
|
6,015
|
02/01/2024 |
909.754 |
0,92%
|
6,04
|
5,955
|
6,08
|
6,045
|
29/12/2023 |
1.588.662 |
-0,83%
|
6,04
|
5,94
|
6,05
|
5,99
|
28/12/2023 |
884.025 |
-0,17%
|
6,05
|
6,02
|
6,07
|
6,04
|
27/12/2023 |
1.310.314 |
-1,15%
|
6,12
|
6,03
|
6,12
|
6,03
|
26/12/2023 |
1.245.188 |
0,00%
|
6,12
|
6,08
|
6,16
|
6,12
|
22/12/2023 |
1.279.641 |
1,14%
|
6,12
|
6,15
|
6,30
|
6,1996
|
21/12/2023 |
1.081.107 |
0,49%
|
6,12
|
6,06
|
6,14
|
6,13
|
20/12/2023 |
1.472.923 |
-0,24%
|
6,15
|
6,10
|
6,215
|
6,135
|
19/12/2023 |
1.346.775 |
1,48%
|
6,11
|
6,0901
|
6,18
|
6,16
|
18/12/2023 |
1.238.119 |
0,33%
|
6,03
|
5,97
|
6,0897
|
6,04
|
15/12/2023 |
1.447.234 |
-1,15%
|
5,95
|
5,96
|
6,11
|
6,02
|
14/12/2023 |
2.136.212 |
2,45%
|
5,95
|
5,94
|
6,12
|
6,055
|
13/12/2023 |
1.290.762 |
2,25%
|
5,76
|
5,7357
|
5,92
|
5,91
|
12/12/2023 |
871.459 |
0,52%
|
5,78
|
5,69
|
5,78
|
5,76
|
11/12/2023 |
1.082.791 |
-0,52%
|
5,78
|
5,71
|
5,87
|
5,74
|
08/12/2023 |
1.357.918 |
1,06%
|
5,67
|
5,67
|
5,775
|
5,74
|
07/12/2023 |
875.308 |
0,89%
|
5,63
|
5,60
|
5,70
|
5,68
|
06/12/2023 |
957.728 |
-0,18%
|
5,65
|
5,59
|
5,70
|
5,63
|
05/12/2023 |
1.085.177 |
-0,01%
|
5,66
|
5,59
|
5,6797
|
5,6594
|
04/12/2023 |
743.367 |
-0,70%
|
5,68
|
5,61
|
5,69
|
5,66
|
01/12/2023 |
909.199 |
2,14%
|
5,59
|
5,58
|
5,71
|
5,7094
|
30/11/2023 |
963.449 |
-0,36%
|
5,62
|
5,555
|
5,64
|
5,59
|
29/11/2023 |
1.376.755 |
-0,18%
|
5,65
|
5,59
|
5,65
|
5,61
|
28/11/2023 |
1.403.540 |
-2,09%
|
5,82
|
5,60
|
5,74
|
5,62
|
27/11/2023 |
1.426.051 |
-0,86%
|
5,85
|
5,72
|
5,8699
|
5,74
|
24/11/2023 |
599.879 |
0,95%
|
5,85
|
5,81
|
5,8699
|
5,865
|
23/11/2023 |
1.358.955 |
1,04%
|
5,78
|
5,73
|
5,8299
|
5,81
|
22/11/2023 |
1.303.386 |
1,04%
|
5,78
|
5,73
|
5,8299
|
5,81
|
21/11/2023 |
921.360 |
-1,03%
|
5,76
|
5,7161
|
5,785
|
5,75
|
20/11/2023 |
1.282.720 |
1,40%
|
5,73
|
5,6801
|
5,82
|
5,81
|
17/11/2023 |
885.947 |
0,18%
|
5,77
|
5,71
|
5,81
|
5,73
|
16/11/2023 |
1.138.108 |
-1,55%
|
5,82
|
5,68
|
5,85
|
5,72
|
15/11/2023 |
1.328.802 |
0,09%
|
5,83
|
5,75
|
5,85
|
5,815
|
14/11/2023 |
1.092.299 |
4,50%
|
5,60
|
5,64
|
5,82
|
5,81
|
13/11/2023 |
1.103.552 |
-1,15%
|
5,60
|
5,55
|
5,635
|
5,575
|
10/11/2023 |
1.557.705 |
-4,56%
|
5,55
|
5,61
|
5,94
|
5,65
|
09/11/2023 |
3.628.047 |
12,12%
|
5,55
|
5,46
|
6,065
|
5,92
|
08/11/2023 |
975.556 |
-1,40%
|
5,35
|
5,24
|
5,35
|
5,275
|
07/11/2023 |
843.618 |
0,19%
|
5,31
|
5,28
|
5,37
|
5,35
|
06/11/2023 |
1.454.002 |
-3,09%
|
5,36
|
5,30
|
5,545
|
5,34
|
03/11/2023 |
1.285.981 |
3,57%
|
5,36
|
5,36
|
5,56
|
5,51
|
02/11/2023 |
1.137.749 |
4,31%
|
5,15
|
5,15
|
5,33
|
5,32
|
01/11/2023 |
1.533.685 |
-0,78%
|
5,14
|
5,07
|
5,21
|
5,10
|
31/10/2023 |
1.261.872 |
0,79%
|
5,09
|
5,09
|
5,23
|
5,12
|
30/10/2023 |
2.098.787 |
-0,49%
|
5,16
|
5,03
|
5,2503
|
5,105
|
27/10/2023 |
2.884.821 |
-3,90%
|
5,37
|
5,06
|
5,39
|
5,1799
|
26/10/2023 |
1.716.500 |
-2,52%
|
5,54
|
5,38
|
5,575
|
5,41
|
25/10/2023 |
1.065.645 |
-0,71%
|
5,65
|
5,56
|
5,6899
|
5,61
|
24/10/2023 |
1.234.707 |
0,71%
|
5,61
|
5,555
|
5,6899
|
5,65
|
23/10/2023 |
1.752.953 |
-3,44%
|
5,78
|
5,61
|
5,78
|
5,61
|
20/10/2023 |
1.664.452 |
-0,34%
|
5,84
|
5,705
|
5,87
|
5,81
|
19/10/2023 |
878.444 |
-0,85%
|
6,00
|
5,83
|
5,91
|
5,83
|
18/10/2023 |
902.032 |
-2,00%
|
6,00
|
5,86
|
6,00
|
5,88
|
17/10/2023 |
709.536 |
0,00%
|
5,99
|
5,9535
|
6,01
|
6,00
|
16/10/2023 |
993.673 |
1,18%
|
5,97
|
5,93
|
6,04
|
5,99
|
13/10/2023 |
556.550 |
-0,67%
|
5,97
|
5,91
|
5,99
|
5,92
|
12/10/2023 |
1.056.391 |
0,00%
|
5,97
|
5,91
|
5,99
|
5,96
|
11/10/2023 |
554.153 |
-0,17%
|
5,97
|
5,94
|
6,0199
|
5,96
|
10/10/2023 |
595.146 |
-0,17%
|
5,97
|
5,96
|
6,02
|
5,97
|
09/10/2023 |
592.174 |
0,84%
|
5,89
|
5,90
|
5,99
|
5,98
|
06/10/2023 |
559.663 |
0,68%
|
5,89
|
5,865
|
5,96
|
5,93
|
05/10/2023 |
729.506 |
0,00%
|
5,84
|
5,84
|
5,92
|
5,89
|
04/10/2023 |
991.860 |
0,17%
|
5,90
|
5,83
|
5,92
|
5,89
|
03/10/2023 |
1.289.861 |
-1,34%
|
6,03
|
5,83
|
5,975
|
5,88
|
02/10/2023 |
1.103.081 |
-1,49%
|
6,03
|
5,94
|
6,04
|
5,96
|
29/09/2023 |
717.949 |
-0,17%
|
6,06
|
6,02
|
6,085
|
6,05
|
28/09/2023 |
1.007.430 |
1,17%
|
6,00
|
5,9909
|
6,07
|
6,06
|
27/09/2023 |
802.034 |
0,34%
|
6,00
|
5,965
|
6,04
|
5,99
|
26/09/2023 |
962.719 |
-1,97%
|
6,06
|
5,95
|
6,10
|
5,97
|
25/09/2023 |
1.226.657 |
0,66%
|
6,05
|
6,08
|
6,19
|
6,15
|
22/09/2023 |
613.622 |
1,33%
|
6,05
|
6,03
|
6,1399
|
6,11
|
21/09/2023 |
947.537 |
-1,95%
|
6,13
|
6,03
|
6,132
|
6,03
|