Premium
Pearl Diver Credit Company Inc (PDCC)
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 | 0.5059 | 5.28631138976 | 9.57 | 10.2126 | 9.26 | 10784 | 9.7054906 | CS |
| 4 | -0.2341 | -2.27061105723 | 10.31 | 10.59 | 9.25 | 16645 | 9.87858508 | CS |
| 12 | -0.5441 | -5.12335216573 | 10.62 | 11.84 | 9.25 | 12223 | 10.39777841 | CS |
| 26 | -4.4241 | -30.5110344828 | 14.5 | 14.52 | 9.25 | 8567 | 11.15393792 | CS |
| 52 | -6.9441 | -40.7996474736 | 17.02 | 18.4 | 9.25 | 5631 | 12.56163767 | CS |
| 156 | -9.9241 | -49.6205 | 20 | 21.9 | 9.25 | 4577 | 15.0893028 | CS |
| 260 | -9.9241 | -49.6205 | 20 | 21.9 | 9.25 | 4577 | 15.0893028 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 10.0759 | 0.46 | 4.77 | 9.7 | 10.2126 | 9.56 | 13158 |
| 1781822400 | 9.6174 | 0.04 | 0.44 | 9.47 | 9.6174 | 9.45 | 6006 |
| 1781736000 | 9.575 | 0.24 | 2.63 | 9.33 | 9.8 | 9.26 | 19003 |
| 1781649600 | 9.33 | -0.24 | -2.46 | 9.57 | 9.57 | 9.28 | 4967 |
| 1781563200 | 9.565 | 0.22 | 2.30 | 9.46 | 9.7499 | 9.44 | 12676 |
| 1781304000 | 9.35 | -0.2 | -2.09 | 9.43 | 9.71 | 9.25 | 7155 |
| 1781217600 | 9.55 | -0.19 | -1.95 | 9.8 | 9.825 | 9.45 | 9892 |
| 1781131200 | 9.7399 | 0.16 | 1.67 | 9.47 | 9.7399 | 9.47 | 4134 |
| 1781044800 | 9.58 | -0.42 | -4.15 | 9.92 | 10.14 | 9.47 | 65376 |
| 1780958400 | 9.9949999 | 0 | 0.05 | 10.12 | 10.13 | 9.92 | 3520 |
| 1780699200 | 9.99 | -0.01 | -0.06 | 9.95 | 10.0042 | 9.95 | 1364 |
| 1780612800 | 9.996 | 0.08 | 0.77 | 10.02 | 10.199 | 9.93 | 1922 |
| 1780526400 | 9.92 | -0.12 | -1.20 | 10.09 | 10.2 | 9.92 | 8578 |
| 1780440000 | 10.04 | 0.13 | 1.31 | 9.91 | 10.15 | 9.91 | 45900 |
| 1780353600 | 9.91 | -0.29 | -2.84 | 10.09 | 10.175 | 9.9 | 14614 |
| 1780094400 | 10.2 | 0.1 | 1.04 | 10.22 | 10.34 | 10.09 | 5056 |
| 1780008000 | 10.095 | -0.02 | -0.15 | 10.01 | 10.192 | 10.01 | 3860 |
| 1779921600 | 10.11 | -0.08 | -0.79 | 10.29 | 10.34 | 10.05 | 8024 |
| 1779835200 | 10.19 | -0.21 | -2.02 | 10.31 | 10.59 | 10.1 | 81047 |
| 1779489600 | 10.4 | -0.35 | -3.26 | 10.6 | 10.91 | 10.3 | 11123 |
| 1779403200 | 10.75 | 0.05 | 0.47 | 10.7 | 10.75 | 10.7 | 7261 |
| 1779316800 | 10.7 | -0.24 | -2.15 | 10.72 | 10.99 | 10.7 | 8061 |
| 1779230400 | 10.9352 | -0.65 | -5.65 | 11.04 | 11.0499 | 10.51 | 24288 |
| 1779144000 | 11.59 | 0.11 | 0.96 | 11.57 | 11.686 | 11.4809 | 7253 |
| 1778884800 | 11.48 | -0.12 | -1.03 | 11.44 | 11.48 | 11.27 | 3650 |
| 1778798400 | 11.6 | 0.2 | 1.75 | 11.55 | 11.7 | 11.402 | 7143 |
| 1778712000 | 11.4 | -0.17 | -1.47 | 11.66 | 11.675 | 11.4 | 3887 |
| 1778625600 | 11.57 | 0.02 | 0.17 | 11.75 | 11.84 | 11.415 | 10214 |
| 1778539200 | 11.55 | 0.55 | 5.00 | 11.02 | 11.75 | 10.99 | 19947 |
| 1778280000 | 11 | 0.06 | 0.55 | 11.05 | 11.1935 | 10.97 | 7251 |
| 1778193600 | 10.9399 | -0.26 | -2.32 | 11.38 | 11.4799 | 10.72 | 13877 |
| 1778107200 | 11.2 | 0.5 | 4.67 | 10.92 | 11.3 | 10.7696 | 23994 |
| 1778020800 | 10.7 | 0.35 | 3.38 | 10.35 | 10.7 | 10.35 | 6616 |
| 1777934400 | 10.35 | 0.11 | 1.07 | 10.3 | 10.73 | 10.29 | 8511 |
| 1777675200 | 10.24 | 0.14 | 1.39 | 10.26 | 10.4618 | 10.24 | 5677 |
| 1777588800 | 10.1 | 0.21 | 2.07 | 9.91 | 10.22 | 9.91 | 8808 |
| 1777502400 | 9.895 | -0.12 | -1.15 | 9.95 | 10.0999 | 9.8561 | 5465 |
| 1777416000 | 10.01 | -0.14 | -1.38 | 10.15 | 10.247 | 9.9501 | 3841 |
| 1777329600 | 10.15 | 0 | 0.00 | 10.19 | 10.4999 | 10.115 | 4403 |
| 1777070400 | 10.15 | 0.05 | 0.50 | 10.24 | 10.42 | 10.15 | 690 |
| 1776984000 | 10.1 | -0.41 | -3.86 | 10.58 | 10.58 | 10.1 | 28566 |
| 1776897600 | 10.505 | -0.12 | -1.10 | 10.64 | 10.64 | 10.3075 | 3765 |
| 1776811200 | 10.622 | 0.04 | 0.40 | 10.65 | 10.672 | 10.52 | 3006 |
| 1776724800 | 10.58 | -0.14 | -1.31 | 10.53 | 10.68 | 10.53 | 11536 |
| 1776465600 | 10.72 | -0.03 | -0.28 | 10.65 | 10.78 | 10.5094 | 17197 |
| 1776379200 | 10.75 | -0.3 | -2.71 | 10.72 | 10.87 | 10.65 | 5241 |
| 1776292800 | 11.05 | -0.06 | -0.54 | 11.1 | 11.1 | 10.736 | 54462 |
| 1776206400 | 11.1099 | 0.21 | 1.93 | 10.9 | 11.25 | 10.9 | 11145 |
| 1776120000 | 10.9 | 0.1 | 0.93 | 10.66 | 10.9299 | 10.5001 | 14000 |
| 1775860800 | 10.8 | 0.13 | 1.22 | 10.67 | 10.884 | 10.65 | 8691 |
| 1775774400 | 10.67 | -0.05 | -0.42 | 10.7 | 10.9 | 10.65 | 3397 |
| 1775688000 | 10.715 | 0.07 | 0.66 | 10.75 | 10.79 | 10.645 | 6356 |
| 1775601600 | 10.645 | 0.07 | 0.66 | 10.765 | 10.875 | 10.6 | 2944 |
| 1775515200 | 10.575 | -0.02 | -0.20 | 10.6 | 10.9 | 10.4754 | 6454 |
| 1775169600 | 10.5965 | 0.18 | 1.74 | 10.51 | 10.6 | 10.25 | 4939 |
| 1775083200 | 10.415 | -0.09 | -0.86 | 10.63 | 10.63 | 10.415 | 2192 |
| 1774996800 | 10.505 | -0.17 | -1.55 | 10.62 | 10.62 | 10.463 | 4636 |
| 1774910400 | 10.67 | 0.37 | 3.59 | 10.37 | 10.67 | 10.25 | 1458 |
| 1774651200 | 10.3 | 0.24 | 2.39 | 10.12 | 10.3 | 10.12 | 688 |
| 1774564800 | 10.06 | -0.26 | -2.52 | 10.32 | 10.32 | 10 | 2916 |
| 1774478400 | 10.32 | 0.57 | 5.85 | 9.84 | 10.32 | 9.84 | 6107 |
| 1774392000 | 9.75 | 0.06 | 0.62 | 9.8 | 9.9999 | 9.75 | 3699 |
| 1774305600 | 9.69 | 0.15 | 1.62 | 9.71 | 9.9692 | 9.5 | 3457 |
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.
