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 |
|---|---|---|---|---|---|---|---|
| 1731109200 | 11.58 | 0.59 | 5.37 | 11.155 | 11.65 | 11.08 | 139182 |
| 1731022800 | 10.99 | 0.08 | 0.73 | 10.91 | 11.08 | 10.84 | 77483 |
| 1730936400 | 10.91 | 0.42 | 4.00 | 10.7512 | 10.97 | 10.51 | 107259 |
| 1730850000 | 10.49 | -0.07 | -0.66 | 10.6234 | 10.8126 | 10.41 | 138128 |
| 1730763600 | 10.56 | -0.18 | -1.68 | 10.75 | 10.8714 | 10.56 | 101293 |
| 1730500800 | 10.74 | -0.03 | -0.28 | 10.8 | 11 | 10.68 | 87289 |
| 1730414400 | 10.77 | -0.69 | -6.02 | 11.36 | 11.36 | 10.77 | 187532 |
| 1730328000 | 11.46 | 0.16 | 1.42 | 11.3 | 11.53 | 11.25 | 56972 |
| 1730241600 | 11.3 | -0.29 | -2.50 | 11.4788 | 11.6483 | 11.13 | 146584 |
| 1730155200 | 11.59 | -0.13 | -1.11 | 11.6 | 11.62 | 11.41 | 123993 |
| 1729896000 | 11.72 | 0.09 | 0.77 | 11.63 | 11.7817 | 11.605 | 85053 |
| 1729809600 | 11.63 | -0.09 | -0.77 | 11.76 | 11.76 | 11.59 | 63063 |
| 1729723200 | 11.72 | 0.05 | 0.43 | 11.67 | 11.72 | 11.3 | 140636 |
| 1729636800 | 11.67 | 0.06 | 0.52 | 11.6233 | 11.76 | 11.5295 | 50547 |
| 1729550400 | 11.61 | -0.21 | -1.78 | 11.98 | 12.0786 | 11.43 | 122150 |
| 1729291200 | 11.82 | -0.18 | -1.50 | 12 | 12.1 | 11.71 | 86657 |
| 1729204800 | 12 | 0.22 | 1.87 | 11.68 | 12.06 | 11.67 | 74394 |
| 1729118400 | 11.78 | -0.04 | -0.34 | 11.92 | 12.21 | 11.7401 | 161665 |
| 1729032000 | 11.82 | -0.54 | -4.37 | 12.1 | 12.3723 | 11.72 | 120035 |
| 1728945600 | 12.36 | 0.25 | 2.06 | 12.07 | 12.54 | 11.95 | 158868 |
| 1728686400 | 12.11 | 0.73 | 6.41 | 11.35 | 12.12 | 11.35 | 152533 |
| 1728600000 | 11.38 | 0 | 0.00 | 11.3 | 11.5 | 11.12 | 272430 |
| 1728513600 | 11.38 | -0.1 | -0.87 | 11.4 | 11.4989 | 11.25 | 156186 |
| 1728427200 | 11.48 | -0.16 | -1.37 | 11.65 | 11.73 | 11.43 | 145587 |
| 1728340800 | 11.64 | -0.19 | -1.61 | 11.8201 | 11.99 | 11.6006 | 190734 |
| 1728081600 | 11.83 | -0.16 | -1.33 | 12.11 | 12.11 | 11.64 | 92778 |
| 1727995200 | 11.99 | 0.12 | 1.01 | 11.905 | 12.18 | 11.8005 | 255483 |
| 1727908800 | 11.87 | 0.07 | 0.59 | 12 | 12.08 | 11.7 | 166127 |
| 1727822400 | 11.8 | -0.09 | -0.76 | 11.81 | 12 | 11.74 | 137657 |
| 1727735520 | 11.89 | -0.02 | -0.17 | 11.7668 | 11.96 | 11.75 | 127017 |
| 1727476800 | 11.91 | 0.45 | 3.93 | 11.61 | 11.98 | 11.493 | 99385 |
| 1727390400 | 11.46 | -0.07 | -0.61 | 11.48 | 11.675 | 11.34 | 120680 |
| 1727304000 | 11.53 | -0.22 | -1.87 | 11.71 | 11.8388 | 11.44 | 52911 |
| 1727217600 | 11.75 | 0.37 | 3.25 | 11.44 | 11.76 | 11.28 | 76377 |
| 1727131200 | 11.38 | 0.25 | 2.25 | 11.13 | 11.4899 | 11.13 | 100302 |
| 1726872000 | 11.13 | -0.65 | -5.52 | 11.76 | 11.76 | 11.07 | 80005 |
| 1726785600 | 11.78 | -0.06 | -0.51 | 11.98 | 11.98 | 11.71 | 71322 |
| 1726699200 | 11.84 | 0.13 | 1.11 | 11.77 | 11.9892 | 11.71 | 80580 |
| 1726612800 | 11.71 | 0.05 | 0.43 | 11.645 | 11.8399 | 11.5401 | 66928 |
| 1726526400 | 11.66 | 0.27 | 2.37 | 11.49 | 11.84 | 11.46 | 117337 |
| 1726267200 | 11.39 | 0.15 | 1.33 | 11.29 | 11.56 | 11.27 | 58165 |
| 1726180800 | 11.24 | 0.22 | 2.00 | 11.0509 | 11.2871 | 10.98 | 73109 |
| 1726094400 | 11.02 | -0.01 | -0.09 | 11.08 | 11.1 | 10.8655 | 76933 |
| 1726008000 | 11.03 | 0.02 | 0.18 | 11.0388 | 11.08 | 10.96 | 80919 |
| 1725921600 | 11.01 | -0.07 | -0.63 | 11.08 | 11.16 | 10.97 | 69674 |
| 1725662400 | 11.08 | 0.11 | 1.00 | 11.14 | 11.14 | 10.96 | 83280 |
| 1725576000 | 10.97 | 0.37 | 3.49 | 10.655 | 10.98 | 10.57 | 120316 |
| 1725489600 | 10.6 | -0.01 | -0.09 | 10.55 | 10.6799 | 10.4 | 156414 |
| 1725403200 | 10.61 | -0.54 | -4.84 | 11.06 | 11.11 | 10.585 | 136187 |
| 1725057600 | 11.15 | -0.11 | -0.98 | 11.23 | 11.3 | 11 | 132805 |
| 1724971200 | 11.26 | 0.05 | 0.45 | 11.3 | 11.3 | 11 | 161876 |
| 1724884800 | 11.21 | 0.02 | 0.18 | 11.2 | 11.35 | 11.1301 | 117378 |
| 1724798400 | 11.19 | -0.11 | -0.97 | 11.23 | 11.4 | 11.11 | 99434 |
| 1724712000 | 11.3 | 0.38 | 3.48 | 11.08 | 11.4399 | 11.08 | 88478 |
| 1724452800 | 10.92 | 0.3 | 2.82 | 10.65 | 11.044 | 10.65 | 54263 |
| 1724366400 | 10.62 | -0.21 | -1.94 | 10.8 | 10.925 | 10.6 | 79148 |
| 1724280000 | 10.83 | -0.25 | -2.26 | 10.95 | 11.21 | 10.83 | 100038 |
| 1724193600 | 11.08 | -0.14 | -1.25 | 11.31 | 11.4035 | 10.95 | 80810 |
| 1724107200 | 11.22 | 0.02 | 0.18 | 11.12 | 11.33 | 11.1087 | 66567 |
| 1723848000 | 11.2 | -0.29 | -2.52 | 11.605 | 11.605 | 11.12 | 64258 |
| 1723761600 | 11.49 | 0.09 | 0.79 | 11.37 | 11.75 | 11.25 | 86556 |
| 1723675200 | 11.4 | 0.11 | 0.97 | 11.29 | 11.8 | 11.08 | 122102 |
| 1723588800 | 11.29 | 0.55 | 5.12 | 10.707 | 11.36 | 10.6 | 154800 |
| 1723502400 | 10.74 | -0.24 | -2.19 | 10.96 | 11.1 | 10.69 | 60199 |
| 1723243200 | 10.98 | 0.18 | 1.67 | 10.69 | 10.99 | 10.59 | 92908 |
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
