Premium
PCM Fund Inc (PCM)
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 | -0.04 | -0.719424460432 | 5.56 | 5.63 | 5.5326 | 27677 | 5.57554244 | CS |
| 4 | -0.12 | -2.12765957447 | 5.64 | 5.73 | 5.47 | 33919 | 5.63902912 | CS |
| 12 | -0.08 | -1.42857142857 | 5.6 | 6 | 5.47 | 41310 | 5.71762697 | CS |
| 26 | -0.61 | -9.95106035889 | 6.13 | 6.16 | 5.47 | 50806 | 5.8967366 | CS |
| 52 | -0.77 | -12.2416534181 | 6.29 | 6.7599 | 5.47 | 53389 | 6.14755876 | CS |
| 156 | -4.13 | -42.7979274611 | 9.65 | 10.2 | 5.47 | 46973 | 7.03491001 | CS |
| 260 | -6.24 | -53.0612244898 | 11.76 | 12.225 | 5.47 | 38571 | 7.82511398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 5.5199999 | -0.07 | -1.25 | 5.58 | 5.61 | 5.5199999 | 22981 |
| 1781736000 | 5.59 | 0 | 0.00 | 5.57 | 5.63 | 5.5599999 | 15733 |
| 1781649600 | 5.59 | 0.01 | 0.18 | 5.57 | 5.59 | 5.565 | 21827 |
| 1781563200 | 5.58 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5326 | 40456 |
| 1781304000 | 5.57 | 0.01 | 0.18 | 5.5599999 | 5.595 | 5.5599999 | 21489 |
| 1781217600 | 5.5599999 | -0.06 | -1.07 | 5.5599999 | 5.62 | 5.55 | 38878 |
| 1781131200 | 5.62 | -0.01 | -0.18 | 5.61 | 5.66 | 5.6045999 | 39745 |
| 1781044800 | 5.63 | -0.01 | -0.18 | 5.61 | 5.64 | 5.6085 | 44458 |
| 1780958400 | 5.64 | 0 | 0.00 | 5.67 | 5.73 | 5.61 | 29938 |
| 1780699200 | 5.64 | -0.06 | -1.05 | 5.67 | 5.7 | 5.61 | 8227 |
| 1780612800 | 5.7 | 0.04 | 0.71 | 5.64 | 5.73 | 5.64 | 41051 |
| 1780526400 | 5.66 | -0.02 | -0.35 | 5.67 | 5.68 | 5.65 | 47441 |
| 1780440000 | 5.68 | -0 | -0.06 | 5.65 | 5.7 | 5.65 | 29699 |
| 1780353600 | 5.6836 | 0.01 | 0.24 | 5.66 | 5.7 | 5.66 | 56342 |
| 1780094400 | 5.67 | 0.01 | 0.27 | 5.47 | 5.68 | 5.47 | 29427 |
| 1780008000 | 5.655 | 0.02 | 0.27 | 5.62 | 5.67 | 5.62 | 16156 |
| 1779921600 | 5.64 | -0.01 | -0.18 | 5.63 | 5.69 | 5.61 | 66474 |
| 1779835200 | 5.65 | -0.01 | -0.18 | 5.66 | 5.6737 | 5.62 | 28080 |
| 1779489600 | 5.66 | 0.02 | 0.35 | 5.62 | 5.66 | 5.6 | 53566 |
| 1779403200 | 5.64 | -0.03 | -0.53 | 5.64 | 5.69 | 5.61 | 15468 |
| 1779316800 | 5.67 | 0.05 | 0.89 | 5.64 | 5.68 | 5.62 | 31956 |
| 1779230400 | 5.62 | -0.01 | -0.18 | 5.61 | 5.665 | 5.61 | 11031 |
| 1779144000 | 5.63 | -0.01 | -0.18 | 5.65 | 5.7 | 5.63 | 49388 |
| 1778884800 | 5.64 | -0.05 | -0.88 | 5.67 | 5.6999 | 5.625 | 74138 |
| 1778798400 | 5.69 | -0.12 | -2.07 | 5.79 | 5.825 | 5.6845 | 43341 |
| 1778712000 | 5.8099999 | 0.01 | 0.17 | 5.84 | 5.84 | 5.7413999 | 42429 |
| 1778625600 | 5.8 | -0.03 | -0.43 | 5.8099999 | 5.9244 | 5.7301 | 104376 |
| 1778539200 | 5.825 | -0.12 | -1.94 | 5.83 | 5.9399 | 5.7699999 | 24235 |
| 1778280000 | 5.94 | 0 | 0.00 | 5.93 | 5.99 | 5.88 | 53526 |
| 1778193600 | 5.94 | -0.04 | -0.67 | 5.98 | 6 | 5.72 | 80964 |
| 1778107200 | 5.98 | 0.08 | 1.36 | 5.94 | 5.98 | 5.91 | 48247 |
| 1778020800 | 5.9 | 0.06 | 1.03 | 5.84 | 5.945 | 5.7977999 | 39442 |
| 1777934400 | 5.84 | 0.03 | 0.52 | 5.87 | 5.87 | 5.82 | 27543 |
| 1777675200 | 5.8099999 | 0.07 | 1.22 | 5.8 | 5.86 | 5.7701 | 63860 |
| 1777588800 | 5.74 | 0.04 | 0.70 | 5.71 | 5.75 | 5.71 | 29404 |
| 1777502400 | 5.7 | -0.1 | -1.72 | 5.7699999 | 5.865 | 5.7 | 14803 |
| 1777416000 | 5.8 | 0.06 | 1.05 | 5.75 | 5.8099999 | 5.75 | 58677 |
| 1777329600 | 5.74 | 0.03 | 0.53 | 5.71 | 5.78 | 5.6801 | 48694 |
| 1777070400 | 5.71 | -0.02 | -0.35 | 5.71 | 5.74 | 5.71 | 30510 |
| 1776984000 | 5.73 | 0 | 0.00 | 5.72 | 5.79 | 5.71 | 38378 |
| 1776897600 | 5.73 | -0.03 | -0.52 | 5.75 | 5.7899 | 5.722 | 46909 |
| 1776811200 | 5.76 | -0.01 | -0.17 | 5.76 | 5.7699999 | 5.75 | 46768 |
| 1776724800 | 5.7699999 | 0 | 0.01 | 5.7699999 | 5.79 | 5.75 | 25532 |
| 1776465600 | 5.7692 | 0.03 | 0.60 | 5.74 | 5.7699999 | 5.74 | 35700 |
| 1776379200 | 5.735 | 0 | 0.09 | 5.75 | 5.7699999 | 5.735 | 11397 |
| 1776292800 | 5.73 | 0 | 0.00 | 5.71 | 5.767 | 5.68 | 21590 |
| 1776206400 | 5.73 | 0.05 | 0.88 | 5.69 | 5.7699999 | 5.68 | 96779 |
| 1776120000 | 5.68 | -0.07 | -1.13 | 5.68 | 5.761 | 5.665 | 74177 |
| 1775860800 | 5.745 | -0.02 | -0.26 | 5.7699999 | 5.7798999 | 5.74 | 37327 |
| 1775774400 | 5.76 | 0 | 0.00 | 5.78 | 5.7899 | 5.74 | 27377 |
| 1775688000 | 5.76 | 0.02 | 0.35 | 5.78 | 5.8099999 | 5.76 | 22033 |
| 1775601600 | 5.74 | 0.01 | 0.17 | 5.7 | 5.75 | 5.7 | 10316 |
| 1775515200 | 5.73 | 0 | 0.00 | 5.73 | 5.7419 | 5.71 | 9812 |
| 1775169600 | 5.73 | -0.06 | -1.04 | 5.68 | 5.7797 | 5.68 | 34521 |
| 1775083200 | 5.79 | 0.08 | 1.40 | 5.75 | 5.83 | 5.6801 | 83033 |
| 1774996800 | 5.71 | 0.11 | 1.96 | 5.6 | 5.74 | 5.6 | 45848 |
| 1774910400 | 5.6 | 0.07 | 1.27 | 5.53 | 5.64 | 5.53 | 80510 |
| 1774651200 | 5.53 | -0.06 | -1.07 | 5.57 | 5.635 | 5.53 | 77904 |
| 1774564800 | 5.59 | -0.01 | -0.18 | 5.6 | 5.62 | 5.58 | 49025 |
| 1774478400 | 5.6 | -0.01 | -0.18 | 5.5599999 | 5.6849999 | 5.5599999 | 45234 |
| 1774392000 | 5.61 | 0.01 | 0.18 | 5.55 | 5.6999 | 5.55 | 104053 |
| 1774305600 | 5.6 | 0.02 | 0.36 | 5.66 | 5.66 | 5.575 | 36692 |
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.
