Mercados españoles cerrados

PennantPark Floating Rate Capital Ltd. (PFLT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11,48+0,10 (+0,85%)
A partir del 02:50PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202411,4311,4911,3811,4811,48422.414
03 may 2024------
02 may 202411,4911,4911,2911,3011,30945.400
01 may 202411,4111,5311,3711,4011,402.014.400
30 abr 202411,5011,5011,3611,3711,371.112.000
29 abr 202411,4911,5211,2011,4511,453.482.000
26 abr 202411,4011,5211,4011,4911,49546.700
25 abr 202411,4511,4811,3311,4211,42367.900
24 abr 202411,5211,5611,4611,5211,52237.700
23 abr 202411,4111,5711,4011,5411,54418.000
22 abr 202411,3911,4211,3711,3811,38360.100
19 abr 202411,2511,3911,2111,3711,37465.300
18 abr 202411,1311,2711,1011,2511,25308.100
17 abr 202411,1011,1811,0911,1111,11250.000
16 abr 202411,1311,1611,0411,0911,09379.100
15 abr 202411,2511,3311,0711,1311,13362.900
12 abr 202411,2511,3111,1311,1611,16430.600
12 abr 20240.103 Dividendo
11 abr 202411,4411,4611,3211,3911,29475.100
10 abr 202411,3211,4311,2511,4311,33602.800
09 abr 202411,3611,4311,3211,3611,26378.900
08 abr 202411,2611,3511,2611,3311,23279.200
05 abr 202411,1511,2511,1411,2511,15278.300
04 abr 202411,2511,3011,1111,1511,05601.700
03 abr 202411,2111,2411,1711,2011,10457.900
02 abr 202411,1911,2411,1111,1911,09722.500
01 abr 202411,4111,4811,1311,2011,101.344.100
28 mar 202411,4611,6011,3411,3811,281.964.600
27 mar 202411,3011,4311,2911,4211,32323.000
26 mar 202411,2811,3011,2611,2711,17262.400
25 mar 202411,2011,3111,1911,2511,15309.100
22 mar 202411,2411,2811,1811,1911,09285.100
21 mar 202411,1811,2911,1411,2611,16247.700
20 mar 202411,1111,2111,0811,2011,10384.300
19 mar 202411,0511,1910,9911,1711,07331.000
18 mar 202411,0711,1611,0211,0910,99444.300
15 mar 202411,0311,1311,0111,0910,99738.300
15 mar 20240.103 Dividendo
14 mar 202411,3511,3511,0811,1410,94802.300
13 mar 202411,3811,4611,2811,3011,09715.300
12 mar 202411,4011,4111,2911,3311,12910.400
11 mar 202411,4011,4611,3411,3511,141.071.900
08 mar 202411,5011,5611,3111,3911,181.614.000
07 mar 202411,4411,5111,3611,4611,25725.500
06 mar 202411,3511,5411,3311,4211,21537.100
05 mar 202411,4211,4711,2711,2711,06512.500
04 mar 202411,4211,5311,4111,4311,22477.700
01 mar 202411,4711,4711,3611,4211,21458.400
29 feb 202411,4711,5011,3911,4311,22437.900
28 feb 202411,5111,5211,4111,4311,22588.900
27 feb 202411,4911,5711,3911,5111,30459.100
26 feb 202411,4011,5111,3311,4511,24460.200
23 feb 202411,4011,5011,3511,3911,18449.700
22 feb 202411,2711,3811,2311,3611,15529.700
21 feb 202411,2111,2811,1811,2311,03348.200
20 feb 202411,1911,2711,1311,1910,99573.000
16 feb 202411,2411,2811,1611,2111,01423.100
15 feb 202411,1911,3111,1911,2611,06434.900
14 feb 202411,2511,3011,1411,1710,97510.800
14 feb 20240.103 Dividendo
13 feb 202411,3811,3811,1711,2610,951.016.300
12 feb 202411,4211,5311,3511,4611,151.249.200
09 feb 202411,3911,4111,3011,3811,07758.900
08 feb 202411,3011,3711,1811,3010,99721.400
07 feb 202411,2111,2711,1111,1510,85675.900
06 feb 202411,1611,2211,0811,2010,90491.100
05 feb 202411,1811,2211,0411,1610,86600.200
02 feb 202411,2311,3811,1911,2210,91543.900
01 feb 202411,2511,2711,0911,2510,94925.600
31 ene 202411,4011,4811,1511,2010,901.005.800
30 ene 202411,4311,5511,4211,4611,15512.000
29 ene 202411,6511,6511,3611,4011,09812.000
26 ene 202411,6511,7411,4811,5011,191.717.100
25 ene 202411,7211,7311,5611,6611,34842.100
24 ene 202411,8411,8511,6811,7111,39750.500
23 ene 202411,8411,8511,7311,7811,46708.400
22 ene 202411,8411,9411,7711,7711,451.030.400
19 ene 202411,8511,8511,7311,7811,46738.600
18 ene 202411,9011,9911,7611,8111,491.034.600
17 ene 202411,9011,9811,8111,8111,49716.600
16 ene 202412,1012,1311,9311,9511,63527.600
12 ene 202412,1512,2712,1212,1411,81611.400
12 ene 20240.103 Dividendo
11 ene 202412,4012,4512,1212,2511,82843.900
10 ene 202412,5012,5312,4012,4011,96723.200
09 ene 202412,5812,6112,4812,5012,06673.000
08 ene 202412,5412,6312,4712,6112,16669.800
05 ene 202412,4312,5312,3812,4612,02625.700
04 ene 202412,2512,4812,2412,4011,96741.700
03 ene 202412,2512,2612,0312,1811,75479.300
02 ene 202412,0812,1312,0012,0911,66572.700
29 dic 202312,2012,2612,0912,1011,67462.200
28 dic 202312,1412,2812,1312,2411,81461.700
27 dic 202311,9912,1511,9512,1411,71482.000
26 dic 202311,9312,0211,9211,9711,55438.300
22 dic 202311,8611,9611,8511,9011,48443.000
21 dic 202311,8511,8811,7611,8511,43338.400
20 dic 202311,8011,9011,6911,7011,29542.000
19 dic 202311,7211,8111,6511,7811,36511.300
18 dic 202311,7111,7311,6011,6311,22535.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...