Premium
Pearl Diver Credit Company Inc (PDCC)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.09328177864 | 20.69 | 20.85 | 19.99 | 7901 | 20.11532197 | CS |
| 4 | 0.05 | 0.25 | 20 | 20.95 | 18.75 | 6713 | 20.18085347 | CS |
| 12 | -0.1512 | -0.748470387898 | 20.2012 | 20.95 | 18.75 | 3222 | 20.19755421 | CS |
| 26 | 0.85 | 4.42708333333 | 19.2 | 20.97 | 18.75 | 2417 | 20.23331113 | CS |
| 52 | 0.05 | 0.25 | 20 | 21.9 | 18.75 | 3219 | 20.03315363 | CS |
| 156 | 0.05 | 0.25 | 20 | 21.9 | 18.75 | 3219 | 20.03315363 | CS |
| 260 | 0.05 | 0.25 | 20 | 21.9 | 18.75 | 3219 | 20.03315363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 20.05 | -0.12 | -0.59 | 20.18 | 20.21 | 20 | 7252 |
| 1741131600 | 20.1689 | -0.02 | -0.10 | 20.2 | 20.225 | 20.09 | 4819 |
| 1741045200 | 20.19 | 0.09 | 0.45 | 20.19 | 20.365 | 20.12 | 7065 |
| 1740786000 | 20.1 | 0 | 0.00 | 20.1 | 20.19 | 19.99 | 9172 |
| 1740699600 | 20.1 | -0.39 | -1.90 | 20.69 | 20.85 | 20.09 | 11196 |
| 1740613200 | 20.49 | -0.24 | -1.16 | 20.95 | 20.95 | 20.49 | 6176 |
| 1740526800 | 20.73 | 0 | 0.00 | 20.79 | 20.79 | 20.73 | 182 |
| 1740440400 | 20.73 | 0.65 | 3.24 | 20.2 | 20.75 | 20.2 | 4156 |
| 1740181200 | 20.08 | -0.27 | -1.33 | 20.35 | 20.35 | 20.08 | 13531 |
| 1740094800 | 20.35 | 0.32 | 1.60 | 20.08 | 20.775 | 20.08 | 30301 |
| 1740008400 | 20.03 | 0.03 | 0.15 | 20.03 | 20.051 | 19.99 | 3719 |
| 1739922000 | 20 | -0.15 | -0.74 | 20.05 | 20.0909 | 19.9674 | 3901 |
| 1739576400 | 20.15 | 0.1 | 0.50 | 18.96 | 20.15 | 18.96 | 818 |
| 1739490000 | 20.0499 | -0.14 | -0.69 | 18.75 | 20.25 | 18.75 | 6830 |
| 1739403600 | 20.19 | 0.21 | 1.05 | 19.95 | 20.2 | 19.95 | 1170 |
| 1739317200 | 19.98 | -0.01 | -0.05 | 20 | 20.0999 | 19.98 | 2983 |
| 1739230800 | 19.99 | 0.03 | 0.15 | 20.05 | 20.07 | 19.99 | 2268 |
| 1738971600 | 19.96 | -0.06 | -0.32 | 20.3 | 20.3296 | 19.96 | 5743 |
| 1738885200 | 20.0233 | -0.02 | -0.08 | 20 | 20.185 | 20 | 6268 |
| 1738798800 | 20.04 | 0.03 | 0.15 | 20.0488 | 20.1 | 20.0112 | 3513 |
| 1738712400 | 20.01 | 0.06 | 0.28 | 20.48 | 20.6 | 20.01 | 8300 |
| 1738626000 | 19.955 | -0.09 | -0.45 | 20.03 | 20.15 | 19.92 | 3138 |
| 1738366800 | 20.0451 | 0.15 | 0.73 | 20 | 20.0451 | 20 | 646 |
| 1738280400 | 19.9 | -0.13 | -0.65 | 20 | 20.03 | 19.8475 | 2522 |
| 1738194000 | 20.03 | -0.07 | -0.35 | 20.2 | 20.2 | 20.03 | 448 |
| 1738107600 | 20.1 | 0.18 | 0.90 | 19.95 | 20.1 | 19.9 | 708 |
| 1738021200 | 19.92 | -0.5 | -2.45 | 20.57 | 20.57 | 19.88 | 3549 |
| 1737762000 | 20.42 | 0.02 | 0.10 | 20.4 | 20.48 | 20.4 | 299 |
| 1737675600 | 20.4 | 0 | 0.00 | 20.4 | 20.4 | 20.4 | 0 |
| 1737589200 | 20.4 | 0 | 0.00 | 20.45 | 20.45 | 20.4 | 171 |
| 1737502800 | 20.4 | -0.05 | -0.26 | 20.4 | 20.4 | 20.4 | 274 |
| 1737157200 | 20.4537 | -0.13 | -0.64 | 20.4 | 20.49 | 20.35 | 1381 |
| 1737070800 | 20.585 | 0.01 | 0.06 | 20.56 | 20.6 | 20.56 | 2296 |
| 1736984400 | 20.5725 | 0 | 0.00 | 20.5725 | 20.5725 | 20.5725 | 210 |
| 1736898000 | 20.5725 | 0.02 | 0.11 | 20.5725 | 20.5725 | 20.5725 | 385 |
| 1736811600 | 20.5501 | -0.04 | -0.19 | 20.7 | 20.7 | 20.5501 | 426 |
| 1736552400 | 20.59 | 0.04 | 0.19 | 20.55 | 20.59 | 20.33 | 467 |
| 1736379600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.5 | 861 |
| 1736293200 | 20.55 | 0.25 | 1.23 | 20.55 | 20.55 | 20.55 | 359 |
| 1736206800 | 20.3 | -0.22 | -1.07 | 20.54 | 20.54 | 20.3 | 2689 |
| 1735947600 | 20.52 | -0.08 | -0.39 | 20.52 | 20.52 | 20.52 | 38 |
| 1735861200 | 20.6 | 0.15 | 0.73 | 20.6 | 20.6 | 20.6 | 214 |
| 1735688400 | 20.45 | 0 | 0.00 | 20.4 | 20.45 | 20.4 | 110 |
| 1735602000 | 20.45 | 0 | 0.00 | 20.38 | 20.45 | 20.38 | 94 |
| 1735342800 | 20.45 | -0.02 | -0.10 | 20.57 | 20.65 | 20.33 | 814 |
| 1735256400 | 20.47 | 0.19 | 0.94 | 20.5 | 20.5 | 20.47 | 281 |
| 1735077840 | 20.28 | 0 | 0.00 | 20.28 | 20.28 | 20.28 | 135 |
| 1734997200 | 20.28 | -0.15 | -0.75 | 20.4 | 20.4 | 20.1768 | 1261 |
| 1734738000 | 20.434 | 0 | 0.00 | 20.4 | 20.434 | 20.4 | 58 |
| 1734651600 | 20.434 | 0 | 0.00 | 20.434 | 20.434 | 20.434 | 63 |
| 1734565200 | 20.434 | -0.13 | -0.63 | 20.434 | 20.434 | 20.434 | 528 |
| 1734478800 | 20.5628 | -0.34 | -1.61 | 20.6272 | 20.6272 | 20.5628 | 1151 |
| 1734392400 | 20.9 | 0.56 | 2.75 | 20.35 | 20.9 | 20.3 | 4072 |
| 1734133200 | 20.34 | 0 | 0.00 | 20.2 | 20.34 | 20.17 | 142 |
| 1734046800 | 20.34 | 0.16 | 0.78 | 20.2012 | 20.34 | 20.01 | 3175 |
| 1733960400 | 20.1823 | -0.39 | -1.88 | 20.5612 | 20.68 | 20.1823 | 4975 |
| 1733874000 | 20.57 | 0 | 0.00 | 20.6 | 20.6 | 20.57 | 99 |
| 1733787600 | 20.57 | -0.09 | -0.43 | 20.55 | 20.67 | 20.5487 | 2253 |
| 1733528400 | 20.6594 | -0.03 | -0.15 | 20.65 | 20.6594 | 20.65 | 339 |
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
