Prospect Capital Corporation (PSEC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
20/09/2023 |
927.890 |
0,00%
|
6,21
|
6,12
|
6,22
|
6,15
|
19/09/2023 |
961.836 |
-0,34%
|
6,21
|
6,15
|
6,2187
|
6,199
|
18/09/2023 |
733.317 |
-0,48%
|
6,24
|
6,1832
|
6,245
|
6,22
|
15/09/2023 |
1.472.918 |
1,79%
|
6,04
|
6,12
|
6,27
|
6,25
|
14/09/2023 |
890.197 |
2,16%
|
6,04
|
6,02
|
6,14
|
6,14
|
13/09/2023 |
608.033 |
0,84%
|
6,01
|
5,96
|
6,03
|
6,01
|
12/09/2023 |
877.695 |
-0,17%
|
6,01
|
5,96
|
6,0199
|
5,98
|
11/09/2023 |
810.983 |
0,00%
|
6,03
|
5,98
|
6,03
|
5,99
|
08/09/2023 |
672.276 |
0,67%
|
5,95
|
5,93
|
5,99
|
5,99
|
07/09/2023 |
955.788 |
0,17%
|
5,93
|
5,915
|
5,95
|
5,95
|
06/09/2023 |
1.172.145 |
-0,50%
|
5,99
|
5,93
|
6,002
|
5,95
|
05/09/2023 |
998.679 |
-1,16%
|
6,05
|
5,98
|
6,0895
|
5,98
|
04/09/2023 |
1.044.838 |
-0,66%
|
6,10
|
6,04
|
6,13
|
6,06
|
01/09/2023 |
1.044.838 |
-0,66%
|
6,10
|
6,04
|
6,13
|
6,06
|
31/08/2023 |
959.481 |
0,66%
|
6,09
|
6,07
|
6,13
|
6,11
|
30/08/2023 |
1.282.215 |
0,50%
|
6,09
|
6,01
|
6,10
|
6,07
|
29/08/2023 |
1.313.437 |
0,33%
|
6,03
|
5,99
|
6,045
|
6,03
|
28/08/2023 |
914.120 |
0,00%
|
6,01
|
5,99
|
6,05
|
6,01
|
25/08/2023 |
772.794 |
0,33%
|
6,04
|
6,02
|
6,09
|
6,07
|
24/08/2023 |
1.003.372 |
-0,17%
|
6,06
|
6,03
|
6,14
|
6,05
|
23/08/2023 |
943.339 |
0,66%
|
6,15
|
6,02
|
6,13
|
6,06
|
22/08/2023 |
1.303.138 |
-1,63%
|
6,15
|
6,02
|
6,15
|
6,02
|
21/08/2023 |
1.177.822 |
-0,33%
|
6,18
|
6,04
|
6,18
|
6,12
|
18/08/2023 |
1.252.302 |
0,00%
|
6,24
|
6,03
|
6,23
|
6,14
|
17/08/2023 |
948.867 |
-1,76%
|
6,24
|
6,08
|
6,265
|
6,14
|
16/08/2023 |
630.714 |
0,32%
|
6,23
|
6,23
|
6,295
|
6,25
|
15/08/2023 |
642.506 |
-0,95%
|
6,30
|
6,23
|
6,30
|
6,26
|
14/08/2023 |
590.965 |
0,16%
|
6,30
|
6,27
|
6,35
|
6,32
|
11/08/2023 |
472.394 |
-0,16%
|
6,30
|
6,30
|
6,34
|
6,31
|
10/08/2023 |
680.540 |
-0,32%
|
6,36
|
6,32
|
6,37
|
6,32
|
09/08/2023 |
638.512 |
0,48%
|
6,32
|
6,31
|
6,40
|
6,34
|
08/08/2023 |
855.729 |
-0,63%
|
6,31
|
6,23
|
6,315
|
6,31
|
07/08/2023 |
785.189 |
0,32%
|
6,30
|
6,33
|
6,44
|
6,35
|
04/08/2023 |
1.116.862 |
0,48%
|
6,30
|
6,28
|
6,38
|
6,33
|
03/08/2023 |
896.377 |
-1,56%
|
6,40
|
6,26
|
6,40
|
6,30
|
02/08/2023 |
693.997 |
0,39%
|
6,36
|
6,33
|
6,41
|
6,405
|
01/08/2023 |
875.137 |
0,31%
|
6,36
|
6,34
|
6,41
|
6,38
|
31/07/2023 |
1.513.065 |
-1,55%
|
6,46
|
6,315
|
6,47
|
6,36
|
28/07/2023 |
1.411.355 |
-0,92%
|
6,55
|
6,43
|
6,56
|
6,47
|
27/07/2023 |
584.206 |
-0,61%
|
6,57
|
6,52
|
6,60
|
6,53
|
26/07/2023 |
635.837 |
0,46%
|
6,54
|
6,54
|
6,59
|
6,57
|
25/07/2023 |
977.773 |
-0,45%
|
6,61
|
6,5601
|
6,665
|
6,62
|
24/07/2023 |
1.080.053 |
0,91%
|
6,60
|
6,585
|
6,69
|
6,65
|
21/07/2023 |
658.550 |
0,61%
|
6,55
|
6,52
|
6,61
|
6,59
|
20/07/2023 |
892.469 |
0,00%
|
6,56
|
6,50
|
6,56
|
6,55
|
19/07/2023 |
691.519 |
0,61%
|
6,51
|
6,51
|
6,57
|
6,55
|
18/07/2023 |
721.170 |
0,62%
|
6,47
|
6,47
|
6,57
|
6,51
|
17/07/2023 |
593.163 |
0,78%
|
6,42
|
6,40
|
6,49
|
6,47
|
14/07/2023 |
644.922 |
-1,23%
|
6,48
|
6,37
|
6,52
|
6,42
|
13/07/2023 |
663.922 |
0,62%
|
6,48
|
6,47
|
6,52
|
6,50
|
12/07/2023 |
645.037 |
0,47%
|
6,46
|
6,46
|
6,5099
|
6,46
|
11/07/2023 |
710.900 |
1,42%
|
6,37
|
6,3602
|
6,445
|
6,43
|
10/07/2023 |
660.418 |
0,64%
|
6,30
|
6,27
|
6,39
|
6,34
|
07/07/2023 |
482.730 |
1,45%
|
6,19
|
6,14
|
6,31
|
6,28
|
06/07/2023 |
857.582 |
-0,64%
|
6,19
|
6,14
|
6,21
|
6,19
|
05/07/2023 |
683.381 |
0,00%
|
6,25
|
6,19
|
6,26
|
6,23
|
04/07/2023 |
319.318 |
0,65%
|
6,25
|
6,185
|
6,25
|
6,24
|
03/07/2023 |
318.874 |
0,81%
|
6,25
|
6,185
|
6,25
|
6,25
|
30/06/2023 |
594.064 |
-0,16%
|
6,25
|
6,19
|
6,285
|
6,21
|
29/06/2023 |
496.880 |
0,81%
|
6,17
|
6,165
|
6,23
|
6,22
|
28/06/2023 |
711.525 |
0,16%
|
6,15
|
6,13
|
6,19
|
6,17
|
27/06/2023 |
762.295 |
0,33%
|
6,14
|
6,115
|
6,19
|
6,16
|
26/06/2023 |
684.460 |
1,64%
|
6,11
|
6,11
|
6,22
|
6,20
|
23/06/2023 |
830.287 |
-0,81%
|
6,16
|
6,09
|
6,1392
|
6,10
|
22/06/2023 |
887.584 |
-0,32%
|
6,16
|
6,13
|
6,195
|
6,15
|
21/06/2023 |
842.310 |
-0,48%
|
6,18
|
6,15
|
6,21
|
6,17
|
20/06/2023 |
666.537 |
-0,48%
|
6,21
|
6,19
|
6,235
|
6,20
|
19/06/2023 |
1.273.573 |
0,16%
|
6,28
|
6,22
|
6,31
|
6,29
|
16/06/2023 |
1.273.573 |
0,16%
|
6,28
|
6,22
|
6,31
|
6,29
|
15/06/2023 |
616.870 |
0,80%
|
6,24
|
6,22
|
6,30
|
6,28
|
14/06/2023 |
558.885 |
-0,95%
|
6,30
|
6,23
|
6,325
|
6,23
|
13/06/2023 |
662.700 |
0,48%
|
6,27
|
6,25
|
6,31
|
6,29
|
12/06/2023 |
622.302 |
0,00%
|
6,26
|
6,24
|
6,29
|
6,26
|
09/06/2023 |
735.285 |
-0,95%
|
6,31
|
6,24
|
6,328
|
6,26
|
08/06/2023 |
543.427 |
-0,94%
|
6,38
|
6,30
|
6,39
|
6,32
|
07/06/2023 |
886.648 |
1,43%
|
6,30
|
6,295
|
6,41
|
6,38
|
06/06/2023 |
644.945 |
0,16%
|
6,27
|
6,24
|
6,35
|
6,29
|
05/06/2023 |
901.320 |
0,16%
|
6,26
|
6,2501
|
6,3199
|
6,28
|
02/06/2023 |
843.195 |
0,80%
|
6,23
|
6,21
|
6,29
|
6,27
|
01/06/2023 |
781.392 |
0,97%
|
6,20
|
6,1701
|
6,23
|
6,22
|
31/05/2023 |
786.142 |
-0,32%
|
6,24
|
6,20
|
6,27
|
6,16
|
30/05/2023 |
786.142 |
-0,32%
|
6,24
|
6,20
|
6,27
|
6,24
|
29/05/2023 |
690.823 |
0,64%
|
6,22
|
6,195
|
6,28
|
6,25
|
26/05/2023 |
690.823 |
0,64%
|
6,22
|
6,195
|
6,28
|
6,25
|
25/05/2023 |
882.731 |
-1,43%
|
6,26
|
6,17
|
6,285
|
6,21
|
24/05/2023 |
763.460 |
-1,55%
|
6,42
|
6,33
|
6,45
|
6,36
|
23/05/2023 |
973.924 |
0,47%
|
6,47
|
6,45
|
6,55
|
6,46
|
22/05/2023 |
819.753 |
1,42%
|
6,35
|
6,34
|
6,44
|
6,43
|
19/05/2023 |
818.439 |
-0,31%
|
6,39
|
6,32
|
6,4299
|
6,34
|
18/05/2023 |
919.168 |
0,63%
|
6,35
|
6,28
|
6,39
|
6,40
|
17/05/2023 |
1.086.035 |
3,60%
|
6,17
|
6,15
|
6,37
|
6,33
|
16/05/2023 |
647.688 |
0,00%
|
6,09
|
6,08
|
6,16
|
6,11
|
15/05/2023 |
678.263 |
0,49%
|
6,09
|
6,075
|
6,185
|
6,11
|
12/05/2023 |
920.071 |
-1,93%
|
6,23
|
6,055
|
6,24
|
6,1097
|
11/05/2023 |
910.355 |
-0,64%
|
6,25
|
6,18
|
6,32
|
6,23
|
10/05/2023 |
662.846 |
-0,95%
|
6,36
|
6,205
|
6,35
|
6,27
|
09/05/2023 |
678.553 |
-0,78%
|
6,33
|
6,22
|
6,39
|
6,33
|
08/05/2023 |
593.746 |
1,27%
|
6,31
|
6,2904
|
6,44
|
6,37
|
05/05/2023 |
618.870 |
3,12%
|
6,19
|
6,19
|
6,32
|
6,29
|
04/05/2023 |
1.006.870 |
-2,87%
|
6,20
|
6,02
|
6,22
|
6,10
|