XNAS
Datos históricos de Prospect Capital Corporation
Prospect Capital Corporation · PSEC
$1.74
▲ +0.01 (+0.58%)
Última operación · 10/10/2026, 17:41:11 UTC
- Variación en el periodo
- −35.58%
- Máximo
- US$3.13
- 17 de febrero de 2026
- Mínimo
- US$1.72
- 9 de octubre de 2026
- Volumen medio diario
- 4.72 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.82 | 1.83 | 1.72 | 1.72 | −5.49% | 6.95 M |
| 8 oct 2026 | 1.83 | 1.87 | 1.77 | 1.82 | −1.09% | 5.78 M |
| 7 oct 2026 | 1.82 | 1.86 | 1.75 | 1.84 | +0.55% | 10.1 M |
| 6 oct 2026 | 1.93 | 1.93 | 1.80 | 1.83 | −5.18% | 13.64 M |
| 5 oct 2026 | 2.00 | 2.01 | 1.93 | 1.93 | −3.50% | 8.37 M |
| 2 oct 2026 | 2.06 | 2.08 | 2.00 | 2.00 | −2.44% | 6.01 M |
| 1 oct 2026 | 2.09 | 2.10 | 2.04 | 2.05 | −1.44% | 6.48 M |
| 30 sep 2026 | 2.12 | 2.13 | 2.08 | 2.08 | −1.89% | 10.17 M |
| 29 sep 2026 | 2.15 | 2.17 | 2.11 | 2.12 | −0.47% | 4.7 M |
| 28 sep 2026 | 2.17 | 2.17 | 2.11 | 2.13 | −2.74% | 6.26 M |
| 25 sep 2026 | 2.19 | 2.21 | 2.17 | 2.19 | +0.46% | 5.11 M |
| 24 sep 2026 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 4.32 M |
| 23 sep 2026 | 2.20 | 2.21 | 2.17 | 2.17 | −1.36% | 6.55 M |
| 22 sep 2026 | 2.22 | 2.24 | 2.20 | 2.20 | 0.00% | 2.92 M |
| 21 sep 2026 | 2.19 | 2.24 | 2.18 | 2.20 | +0.92% | 3.55 M |
| 18 sep 2026 | 2.24 | 2.24 | 2.18 | 2.18 | −2.68% | 10.63 M |
| 17 sep 2026 | 2.22 | 2.27 | 2.22 | 2.24 | +1.82% | 4.11 M |
| 16 sep 2026 | 2.21 | 2.24 | 2.18 | 2.20 | −0.90% | 3.01 M |
| 15 sep 2026 | 2.21 | 2.23 | 2.19 | 2.22 | +0.91% | 3.4 M |
| 14 sep 2026 | 2.21 | 2.24 | 2.20 | 2.20 | −0.90% | 2.75 M |
| 11 sep 2026 | 2.20 | 2.23 | 2.19 | 2.22 | +1.83% | 2.08 M |
| 10 sep 2026 | 2.19 | 2.21 | 2.17 | 2.18 | 0.00% | 2.26 M |
| 9 sep 2026 | 2.19 | 2.20 | 2.17 | 2.18 | −0.46% | 3.6 M |
| 8 sep 2026 | 2.22 | 2.23 | 2.19 | 2.19 | −1.79% | 3.39 M |
| 4 sep 2026 | 2.18 | 2.25 | 2.17 | 2.23 | +1.83% | 5.38 M |
| 3 sep 2026 | 2.25 | 2.25 | 2.17 | 2.19 | −1.79% | 4.18 M |
| 2 sep 2026 | 2.22 | 2.26 | 2.21 | 2.23 | +0.90% | 3.04 M |
| 1 sep 2026 | 2.27 | 2.28 | 2.21 | 2.21 | −3.07% | 3.68 M |
| 31 ago 2026 | 2.25 | 2.29 | 2.24 | 2.28 | +1.33% | 3.28 M |
| 28 ago 2026 | 2.29 | 2.30 | 2.24 | 2.25 | −1.32% | 4.04 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.