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 |
|---|---|---|---|---|---|---|---|
| 1783464000 | 26.01 | 0.99 | 3.96 | 25.2 | 26.185 | 25.17 | 86719 |
| 1783377600 | 25.02 | 0.22 | 0.89 | 24.76 | 25.4499 | 24.5601 | 105922 |
| 1783032000 | 24.8 | -0.07 | -0.28 | 24.87 | 25.51 | 24.715 | 77555 |
| 1782945600 | 24.87 | -0.17 | -0.68 | 24.75 | 25.2999 | 24.382 | 83180 |
| 1782859200 | 25.04 | 0.08 | 0.32 | 25.06 | 25.51 | 24.9 | 57110 |
| 1782772800 | 24.96 | 0.62 | 2.55 | 24.33 | 25.185 | 24.33 | 68022 |
| 1782513600 | 24.34 | -0.67 | -2.68 | 24.99 | 25.18 | 24.0701 | 82515 |
| 1782427200 | 25.01 | 0.2 | 0.81 | 24.54 | 25.405 | 24.32 | 91750 |
| 1782340800 | 24.81 | -0.75 | -2.93 | 25.04 | 25.69 | 24.35 | 119478 |
| 1782254400 | 25.56 | 0.3 | 1.19 | 25.25 | 25.72 | 24.8201 | 76439 |
| 1782168000 | 25.26 | 0.29 | 1.16 | 25.18 | 25.52 | 24.59 | 177446 |
| 1781822400 | 24.97 | -0.43 | -1.69 | 25.21 | 25.595 | 24.425 | 205114 |
| 1781736000 | 25.4 | -1.07 | -4.04 | 26.25 | 26.46 | 25.345 | 125224 |
| 1781649600 | 26.47 | -0.9 | -3.29 | 26.72 | 27 | 25.66 | 184706 |
| 1781563200 | 27.37 | -1.08 | -3.80 | 27.63 | 27.9 | 26.52 | 153852 |
| 1781304000 | 28.45 | -0.33 | -1.15 | 28.34 | 29.65 | 28.13 | 97431 |
| 1781217600 | 28.78 | -0.03 | -0.10 | 29.1 | 29.61 | 28.74 | 102546 |
| 1781131200 | 28.81 | 1.26 | 4.57 | 27.55 | 29.44 | 27.55 | 114870 |
| 1781044800 | 27.55 | -1.36 | -4.70 | 28.85 | 29.09 | 27.52 | 122991 |
| 1780958400 | 28.91 | 0.44 | 1.55 | 28.7 | 29.615 | 28.435 | 94606 |
| 1780699200 | 28.47 | -0.67 | -2.30 | 29.07 | 29.8 | 28 | 143597 |
| 1780612800 | 29.14 | 0.23 | 0.80 | 28.63 | 29.42 | 28.2301 | 58156 |
| 1780526400 | 28.91 | -0.06 | -0.21 | 29.26 | 29.88 | 28.78 | 107092 |
| 1780440000 | 28.97 | 0.05 | 0.17 | 29.08 | 29.6164 | 28.5 | 117600 |
| 1780353600 | 28.92 | 0.93 | 3.32 | 28.2 | 30.34 | 28.2 | 124133 |
| 1780094400 | 27.99 | -1.65 | -5.57 | 29.36 | 29.86 | 27.97 | 122622 |
| 1780008000 | 29.64 | 1.81 | 6.50 | 28.07 | 29.96 | 28.07 | 157095 |
| 1779921600 | 27.83 | -2.14 | -7.14 | 29.46 | 29.94 | 27.67 | 236405 |
| 1779835200 | 29.97 | -1.04 | -3.35 | 30.06 | 30.86 | 29.34 | 223637 |
| 1779489600 | 31.01 | 1.03 | 3.44 | 30.72 | 31.95 | 29.0018 | 259006 |
| 1779403200 | 29.98 | -0.77 | -2.50 | 30.89 | 32.25 | 29.62 | 284692 |
| 1779316800 | 30.75 | -0.05 | -0.16 | 30.94 | 31.15 | 29.68 | 208840 |
| 1779230400 | 30.8 | 1.11 | 3.74 | 30 | 31.85 | 29.69 | 298972 |
| 1779144000 | 29.69 | 0.68 | 2.34 | 29.3 | 29.69 | 27.5 | 257497 |
| 1778884800 | 29.01 | 1.69 | 6.19 | 27.3 | 29.01 | 26.82 | 282276 |
| 1778798400 | 27.32 | -1.54 | -5.34 | 28.7 | 29.39 | 27.1 | 295571 |
| 1778712000 | 28.86 | 0.8 | 2.85 | 28.33 | 29.4 | 27.13 | 270032 |
| 1778625600 | 28.06 | 2.82 | 11.17 | 25.32 | 28.6 | 25.0041 | 576628 |
| 1778539200 | 25.24 | 2.14 | 9.26 | 23.1 | 25.61 | 23.1 | 261187 |
| 1778280000 | 23.1 | 0.08 | 0.35 | 22.93 | 23.585 | 22.251 | 333854 |
| 1778193600 | 23.02 | 0.6 | 2.68 | 22.2 | 23.19 | 21.96 | 201223 |
| 1778107200 | 22.42 | -0.83 | -3.57 | 22.63 | 22.9799 | 22.2 | 109663 |
| 1778020800 | 23.25 | -0.09 | -0.39 | 23.15 | 23.74 | 22.755 | 219760 |
| 1777934400 | 23.34 | 0.89 | 3.96 | 22.45 | 23.48 | 22.3301 | 238516 |
| 1777675200 | 22.45 | 0 | 0.00 | 22.21 | 22.4899 | 21.8901 | 131054 |
| 1777588800 | 22.45 | 0.11 | 0.49 | 21.96 | 22.5 | 21.96 | 143212 |
| 1777502400 | 22.34 | -0.02 | -0.09 | 22.54 | 22.7099 | 22 | 409849 |
| 1777416000 | 22.36 | 0.07 | 0.31 | 22.51 | 22.85 | 22.21 | 87948 |
| 1777329600 | 22.29 | 0.05 | 0.22 | 22.29 | 22.53 | 22.1 | 44732 |
| 1777070400 | 22.24 | 0.11 | 0.50 | 22.18 | 22.33 | 22.05 | 58734 |
| 1776984000 | 22.13 | -0.21 | -0.94 | 22.46 | 22.4799 | 21.89 | 62138 |
| 1776897600 | 22.34 | 0.47 | 2.15 | 21.9 | 22.55 | 21.9 | 169503 |
| 1776811200 | 21.87 | -0.11 | -0.50 | 22 | 22.24 | 21.76 | 86566 |
| 1776724800 | 21.98 | 0.57 | 2.66 | 21.65 | 22.07 | 21.51 | 67788 |
| 1776465600 | 21.41 | -0.84 | -3.78 | 21.59 | 21.6542 | 21 | 110849 |
| 1776379200 | 22.25 | 0.61 | 2.82 | 21.63 | 22.33 | 21.5765 | 141385 |
| 1776292800 | 21.64 | 0.02 | 0.09 | 21.54 | 21.79 | 21.12 | 88791 |
| 1776206400 | 21.62 | -0.35 | -1.59 | 21.9 | 21.91 | 21.11 | 217801 |
| 1776120000 | 21.97 | 0.96 | 4.57 | 21.23 | 22.4 | 21.1254 | 178507 |
| 1775860800 | 21.01 | -0.27 | -1.27 | 21.03 | 21.23 | 20.8 | 114483 |
| 1775774400 | 21.28 | -0.34 | -1.57 | 21.74 | 22.04 | 21.08 | 190284 |
| 1775688000 | 21.62 | -0.84 | -3.74 | 21.7 | 22.03 | 20.94 | 186703 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
