Premium
PennyMac Financial Services Inc (PFSI)
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 | -3.04 | -3.66928183464 | 82.85 | 85.79 | 79.81 | 594522 | 82.36636779 | CS |
| 4 | -6.69 | -7.73410404624 | 86.5 | 87.42 | 77.665 | 560666 | 82.66684293 | CS |
| 12 | -6.11 | -7.11126629423 | 85.92 | 95.79 | 77.665 | 540904 | 87.17731321 | CS |
| 26 | -54.08 | -40.3913660468 | 133.89 | 160.36 | 77.665 | 687792 | 96.94027915 | CS |
| 52 | -15.89 | -16.6039707419 | 95.7 | 160.36 | 77.665 | 538165 | 103.76653553 | CS |
| 156 | 11.18 | 16.2902520764 | 68.63 | 160.36 | 62.15 | 368308 | 97.69130705 | CS |
| 260 | 16.9 | 26.8637736449 | 62.91 | 160.36 | 38.53 | 430407 | 78.32872185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 82.38 | 1.18 | 1.45 | 81.78 | 83.23 | 81.78 | 520246 |
| 1781736000 | 81.2 | -2.4 | -2.87 | 83.91 | 85.79 | 80.7 | 690012 |
| 1781649600 | 83.6 | 1.19 | 1.44 | 82.29 | 83.79 | 82 | 627530 |
| 1781563200 | 82.41 | 0.75 | 0.92 | 82.85 | 84.6 | 82.18 | 540299 |
| 1781304000 | 81.66 | 0.98 | 1.21 | 80.77 | 82.2 | 80.02 | 306769 |
| 1781217600 | 80.68 | 0.6 | 0.75 | 80.41 | 81.07 | 77.665 | 585163 |
| 1781131200 | 80.08 | -1.68 | -2.05 | 81.54 | 82.3934 | 79.93 | 305609 |
| 1781044800 | 81.76 | 2.2 | 2.77 | 80.22 | 83.04 | 80.015 | 431498 |
| 1780958400 | 79.56 | -1.68 | -2.07 | 81.25 | 81.625 | 78.81 | 430056 |
| 1780699200 | 81.24 | -0.29 | -0.36 | 81.38 | 82.71 | 80.71 | 396422 |
| 1780612800 | 81.53 | 0.93 | 1.15 | 81.15 | 82.1299 | 81.05 | 637538 |
| 1780526400 | 80.6 | -3.44 | -4.09 | 83.18 | 84.26 | 80.365 | 827080 |
| 1780440000 | 84.04 | 1.55 | 1.88 | 81.98 | 84.38 | 81.7701 | 764732 |
| 1780353600 | 82.49 | -1.38 | -1.65 | 83.5 | 83.73 | 82.24 | 670051 |
| 1780094400 | 83.87 | -2.51 | -2.91 | 86.18 | 86.37 | 83.84 | 964171 |
| 1780008000 | 86.38 | -1.01 | -1.16 | 87 | 87.35 | 85.24 | 449565 |
| 1779921600 | 87.39 | 1.27 | 1.47 | 86.84 | 87.42 | 86.27 | 534528 |
| 1779835200 | 86.12 | 0.24 | 0.28 | 86.5 | 87 | 85.47 | 410717 |
| 1779489600 | 85.88 | -1.14 | -1.31 | 86.88 | 87.075 | 85.63 | 444855 |
| 1779403200 | 87.02 | -0.07 | -0.08 | 86.01 | 87.53 | 84.68 | 555698 |
| 1779316800 | 87.09 | 2.65 | 3.14 | 85.07 | 87.13 | 83.865 | 464178 |
| 1779230400 | 84.44 | -2.03 | -2.35 | 86.05 | 86.05 | 84.17 | 541963 |
| 1779144000 | 86.47 | 0.78 | 0.91 | 86.05 | 86.99 | 85.5 | 374886 |
| 1778884800 | 85.69 | -2.13 | -2.43 | 86.785 | 87.86 | 85.51 | 632580 |
| 1778798400 | 87.82 | 0.08 | 0.09 | 88.34 | 88.96 | 86.8 | 324804 |
| 1778712000 | 87.74 | -0.89 | -1.00 | 87.51 | 88.95 | 86.25 | 364121 |
| 1778625600 | 88.63 | 0.28 | 0.32 | 88 | 89 | 86.41 | 436318 |
| 1778539200 | 88.35 | -2.19 | -2.42 | 90.36 | 90.5 | 88.13 | 518541 |
| 1778280000 | 90.54 | 1.88 | 2.12 | 89.5 | 90.67 | 87.91 | 498849 |
| 1778193600 | 88.66 | 1.59 | 1.83 | 87.38 | 89.7 | 87 | 747536 |
| 1778107200 | 87.07 | -0.41 | -0.47 | 85.27 | 88.55 | 85.27 | 1300946 |
| 1778020800 | 87.48 | -2.41 | -2.68 | 89.87 | 90.065 | 87.47 | 1022107 |
| 1777934400 | 89.89 | -2.24 | -2.43 | 91.85 | 91.85 | 89.555 | 490547 |
| 1777675200 | 92.13 | 1.84 | 2.04 | 90.87 | 92.5 | 90.34 | 505975 |
| 1777588800 | 90.29 | 1.11 | 1.24 | 89.36 | 90.91 | 89.36 | 421897 |
| 1777502400 | 89.18 | -2 | -2.19 | 90.46 | 90.96 | 88.835 | 602615 |
| 1777416000 | 91.18 | 0.29 | 0.32 | 91.5 | 91.515 | 90.67 | 373520 |
| 1777329600 | 90.89 | -0.5 | -0.55 | 91.09 | 92.5 | 90.5 | 383872 |
| 1777070400 | 91.39 | 1.54 | 1.71 | 89.3 | 91.53 | 88.76 | 334262 |
| 1776984000 | 89.85 | -0.61 | -0.67 | 90.43 | 90.74 | 88.855 | 377280 |
| 1776897600 | 90.46 | -0.18 | -0.20 | 91.2 | 92.155 | 89.52 | 485211 |
| 1776811200 | 90.64 | -3.66 | -3.88 | 95.03 | 95.765 | 90.27 | 504183 |
| 1776724800 | 94.3 | -0.27 | -0.29 | 93.74 | 94.555 | 93.211 | 449897 |
| 1776465600 | 94.57 | 2.84 | 3.10 | 93.49 | 95.79 | 92.73 | 620919 |
| 1776379200 | 91.73 | -0.01 | -0.01 | 91.69 | 92.41 | 91.12 | 404469 |
| 1776292800 | 91.74 | -0.93 | -1.00 | 92.11 | 93.27 | 91.29 | 476023 |
| 1776206400 | 92.67 | -0.36 | -0.39 | 93.48 | 93.735 | 92.275 | 476823 |
| 1776120000 | 93.03 | 1.62 | 1.77 | 91.01 | 93.06 | 90.4398 | 429141 |
| 1775860800 | 91.41 | -0.36 | -0.39 | 90.85 | 91.8775 | 90.07 | 424787 |
| 1775774400 | 91.77 | 0.16 | 0.17 | 90.81 | 92.885 | 89.8 | 1234625 |
| 1775688000 | 91.61 | 3.16 | 3.57 | 92.13 | 93.2 | 90.4 | 617332 |
| 1775601600 | 88.45 | -1.93 | -2.14 | 90.05 | 90.05 | 88.3 | 443644 |
| 1775515200 | 90.38 | 0.28 | 0.31 | 90.04 | 91.075 | 89.31 | 436756 |
| 1775169600 | 90.1 | 2.4 | 2.74 | 85.75 | 90.61 | 85.33 | 457251 |
| 1775083200 | 87.7 | 0.3 | 0.34 | 88.48 | 88.76 | 87.61 | 366290 |
| 1774996800 | 87.4 | 2.5 | 2.94 | 85.96 | 87.95 | 85.16 | 542895 |
| 1774910400 | 84.9 | -0.57 | -0.67 | 85.92 | 86.55 | 84.55 | 651945 |
| 1774651200 | 85.47 | -0.97 | -1.12 | 82.67 | 87.19 | 82.65 | 476758 |
| 1774564800 | 86.44 | 0.01 | 0.01 | 85.4 | 87.21 | 85.4 | 395319 |
| 1774478400 | 86.43 | 2.13 | 2.53 | 85.12 | 86.45 | 84.28 | 563320 |
| 1774392000 | 84.3 | -1.2 | -1.40 | 84.07 | 84.995 | 83.31 | 689068 |
| 1774305600 | 85.5 | 1.05 | 1.24 | 86.66 | 87.86 | 85.5 | 536749 |
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.
