Premium
Permian Basin Royalty Trust (PBT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 11.63 | -0.35 | -2.92 | 11.81 | 12.025 | 11.56 | 201256 |
| 1737502800 | 11.98 | 0.22 | 1.87 | 11.805 | 12.14 | 11.51 | 153475 |
| 1737157200 | 11.76 | 0.07 | 0.60 | 11.72 | 11.8535 | 11.5487 | 93034 |
| 1737070800 | 11.69 | -0.46 | -3.79 | 12.15 | 12.17 | 11.615 | 104990 |
| 1736984400 | 12.15 | 0.45 | 3.85 | 11.69 | 12.24 | 11.69 | 114103 |
| 1736898000 | 11.7 | -0.04 | -0.34 | 11.74 | 11.98 | 11.5694 | 83287 |
| 1736811600 | 11.74 | 0.06 | 0.51 | 11.72 | 11.953 | 11.48 | 137313 |
| 1736552400 | 11.68 | 0.1 | 0.86 | 11.6 | 12 | 11.58 | 124808 |
| 1736379600 | 11.58 | -0.1 | -0.86 | 11.61 | 11.74 | 11.4002 | 96236 |
| 1736293200 | 11.68 | -0.04 | -0.34 | 11.84 | 12 | 11.5601 | 79658 |
| 1736206800 | 11.72 | 0.13 | 1.12 | 11.65 | 12.07 | 11.64 | 147481 |
| 1735947600 | 11.59 | 0.05 | 0.43 | 11.58 | 11.74 | 11.345 | 125025 |
| 1735861200 | 11.54 | 0.46 | 4.15 | 11.25 | 12 | 11.0941 | 354984 |
| 1735688400 | 11.08 | 0.12 | 1.09 | 10.88 | 11.17 | 10.72 | 388769 |
| 1735602000 | 10.96 | 0.47 | 4.48 | 10.36 | 11.16 | 10.23 | 366696 |
| 1735342800 | 10.49 | -0.08 | -0.76 | 10.54 | 10.64 | 10.23 | 265922 |
| 1735256400 | 10.57 | -0.65 | -5.79 | 11.19 | 11.2 | 10.5 | 224156 |
| 1735077840 | 11.22 | 0.18 | 1.63 | 10.91 | 11.44 | 10.82 | 109676 |
| 1734997200 | 11.04 | -0.13 | -1.16 | 11.16 | 11.195 | 10.91 | 118337 |
| 1734738000 | 11.17 | 0.2 | 1.82 | 10.86 | 11.42 | 10.86 | 250504 |
| 1734651600 | 10.97 | -0.22 | -1.97 | 11.35 | 11.5 | 10.77 | 494219 |
| 1734565200 | 11.19 | -0.85 | -7.06 | 12.04 | 12.2188 | 11.16 | 204431 |
| 1734478800 | 12.04 | -0.25 | -2.03 | 12.22 | 12.4387 | 11.965 | 198457 |
| 1734392400 | 12.29 | -0.15 | -1.21 | 12.42 | 12.64 | 12.25 | 130973 |
| 1734133200 | 12.44 | -0.23 | -1.82 | 12.78 | 12.78 | 12.42 | 115093 |
| 1734046800 | 12.67 | -0.2 | -1.55 | 12.82 | 12.95 | 12.51 | 113969 |
| 1733960400 | 12.87 | 0.09 | 0.70 | 12.92 | 13.07 | 12.7 | 163099 |
| 1733874000 | 12.78 | 0.5 | 4.07 | 12.29 | 12.95 | 12.1001 | 168092 |
| 1733787600 | 12.28 | -0.61 | -4.73 | 12.89 | 13.09 | 12.12 | 199295 |
| 1733528400 | 12.89 | -0.29 | -2.20 | 13.1 | 13.2093 | 12.7183 | 161247 |
| 1733442000 | 13.18 | 0.31 | 2.41 | 12.9 | 13.35 | 12.81 | 150743 |
| 1733355600 | 12.87 | -0.35 | -2.65 | 13.22 | 13.281 | 12.69 | 114363 |
| 1733269200 | 13.22 | 0.1 | 0.76 | 13.31 | 13.47 | 13.05 | 190469 |
| 1733182800 | 13.12 | -0.4 | -2.96 | 13.52 | 13.59 | 13.01 | 112474 |
| 1732917840 | 13.52 | 0.32 | 2.42 | 13.25 | 13.74 | 13.25 | 70685 |
| 1732750800 | 13.2 | 0.07 | 0.53 | 13.25 | 13.38 | 13 | 112740 |
| 1732664400 | 13.13 | 0.3 | 2.34 | 12.68 | 13.41 | 12.61 | 227303 |
| 1732578000 | 12.83 | -1.03 | -7.43 | 13.62 | 13.67 | 12.82 | 343807 |
| 1732318800 | 13.86 | 0.1 | 0.73 | 13.82 | 14.26 | 13.685 | 190368 |
| 1732232400 | 13.76 | 0.61 | 4.64 | 13.3 | 13.82 | 13.18 | 287277 |
| 1732146000 | 13.15 | 0.14 | 1.08 | 13.05 | 13.44 | 13.025 | 268495 |
| 1732059600 | 13.01 | 0.21 | 1.64 | 12.69 | 13.1 | 12.69 | 110790 |
| 1731973200 | 12.8 | -0.06 | -0.47 | 13.08 | 13.31 | 12.69 | 218644 |
| 1731714000 | 12.86 | 0.07 | 0.55 | 12.82 | 13.11 | 12.71 | 147967 |
| 1731627600 | 12.79 | 0.3 | 2.40 | 12.52 | 12.87 | 12.41 | 198494 |
| 1731541200 | 12.49 | 0.14 | 1.13 | 12.44 | 12.55 | 12.16 | 196038 |
| 1731454800 | 12.35 | 0.16 | 1.31 | 12.28 | 12.76 | 12.07 | 210757 |
| 1731368400 | 12.19 | 0.61 | 5.27 | 11.46 | 12.3999 | 11.46 | 210486 |
| 1731109200 | 11.58 | 0.59 | 5.37 | 11.19 | 11.65 | 11.08 | 163786 |
| 1731022800 | 10.99 | 0.08 | 0.73 | 10.97 | 11.08 | 10.84 | 81145 |
| 1730936400 | 10.91 | 0.42 | 4.00 | 10.77 | 10.97 | 10.51 | 110019 |
| 1730850000 | 10.49 | -0.07 | -0.66 | 10.57 | 10.8126 | 10.41 | 140580 |
| 1730763600 | 10.56 | -0.18 | -1.68 | 10.75 | 10.8714 | 10.56 | 102641 |
| 1730500800 | 10.74 | -0.03 | -0.28 | 10.8 | 11 | 10.68 | 87297 |
| 1730414400 | 10.77 | -0.69 | -6.02 | 11.16 | 11.4 | 10.77 | 216317 |
| 1730328000 | 11.46 | 0.16 | 1.42 | 11.3 | 11.53 | 11.25 | 60332 |
| 1730241600 | 11.3 | -0.29 | -2.50 | 11.54 | 11.6483 | 11.13 | 147152 |
| 1730155200 | 11.59 | -0.13 | -1.11 | 11.68 | 11.68 | 11.38 | 135545 |
| 1729896000 | 11.72 | 0.09 | 0.77 | 11.63 | 11.7817 | 11.605 | 85053 |
| 1729809600 | 11.63 | -0.09 | -0.77 | 11.72 | 11.76 | 11.59 | 64074 |
| 1729723200 | 11.72 | 0.05 | 0.43 | 11.67 | 11.72 | 11.3 | 141026 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
