Premium
PennyMac Financial Services Inc (PFSI)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.39 | -4.33195184527 | 101.34 | 103.24 | 93.78 | 384121 | 96.62235132 | CS |
| 4 | -5.11 | -5.00685871056 | 102.06 | 106.08 | 93.78 | 327289 | 100.39232814 | CS |
| 12 | -1.05 | -1.07142857143 | 98 | 115.46 | 93.13 | 337729 | 103.02019834 | CS |
| 26 | -19.05 | -16.4224137931 | 116 | 119.13 | 93.13 | 302002 | 104.58956711 | CS |
| 52 | 10.38 | 11.9902968696 | 86.57 | 119.13 | 83.03 | 274437 | 100.2035151 | CS |
| 156 | 41.32 | 74.2764695308 | 55.63 | 119.13 | 38.53 | 349183 | 70.01618194 | CS |
| 260 | 69.95 | 259.074074074 | 27 | 119.13 | 13.135 | 518027 | 60.35868583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 96.95 | 2.32 | 2.45 | 95.09 | 97.16 | 94.45 | 219336 |
| 1741905600 | 94.63 | -1.35 | -1.41 | 96.02 | 96.72 | 93.78 | 278223 |
| 1741819200 | 95.98 | -0.66 | -0.68 | 97.34 | 97.64 | 95.0111 | 531688 |
| 1741732800 | 96.64 | 0.83 | 0.87 | 95.94 | 97.51 | 95.1 | 337488 |
| 1741646400 | 95.81 | -5.91 | -5.81 | 101.04 | 103.24 | 95 | 516352 |
| 1741390800 | 101.72 | 0.71 | 0.70 | 101.34 | 102.41 | 100.06 | 256854 |
| 1741304400 | 101.01 | -1.83 | -1.78 | 101.97 | 102.93 | 100.64 | 287010 |
| 1741218000 | 102.84 | 1.05 | 1.03 | 102.43 | 103.79 | 101.05 | 296362 |
| 1741131600 | 101.79 | -1.83 | -1.77 | 102.75 | 104.11 | 101.386 | 321973 |
| 1741045200 | 103.62 | -0.03 | -0.03 | 104 | 106.08 | 102.32 | 291123 |
| 1740786000 | 103.65 | 1.56 | 1.53 | 102.95 | 104.095 | 102.27 | 310603 |
| 1740699600 | 102.09 | -1.09 | -1.06 | 102.79 | 103.36 | 101.25 | 286034 |
| 1740613200 | 103.18 | 0.4 | 0.39 | 102.07 | 104.5 | 102.07 | 511463 |
| 1740526800 | 102.78 | 3.43 | 3.45 | 99.93 | 103.62 | 98.895 | 404039 |
| 1740440400 | 99.35 | -1.9 | -1.88 | 101.25 | 101.26 | 99.06 | 329831 |
| 1740181200 | 101.25 | 0.33 | 0.33 | 102.22 | 102.22 | 99.31 | 340691 |
| 1740094800 | 100.92 | -1.13 | -1.11 | 101.9 | 102.14 | 100.22 | 253911 |
| 1740008400 | 102.05 | 0.24 | 0.24 | 100.83 | 102.82 | 99.9814 | 199283 |
| 1739922000 | 101.81 | 0.05 | 0.05 | 101.46 | 102.195 | 100.16 | 217555 |
| 1739576400 | 101.76 | 0.73 | 0.72 | 102.06 | 102.67 | 101.01 | 248015 |
| 1739490000 | 101.03 | 1.17 | 1.17 | 100.5 | 101.55 | 99.63 | 205967 |
| 1739403600 | 99.86 | -2.76 | -2.69 | 100.81 | 100.81 | 98.655 | 407181 |
| 1739317200 | 102.62 | -0.35 | -0.34 | 102.29 | 104.39 | 102.29 | 269272 |
| 1739230800 | 102.97 | -1.18 | -1.13 | 104.43 | 104.99 | 102.44 | 351550 |
| 1738971600 | 104.15 | -1.03 | -0.98 | 104.8 | 105.005 | 102.82 | 282476 |
| 1738885200 | 105.18 | -0.08 | -0.08 | 106.12 | 106.355 | 104.365 | 341083 |
| 1738798800 | 105.26 | 0.45 | 0.43 | 105.69 | 107.57 | 104.07 | 456977 |
| 1738712400 | 104.81 | 3.18 | 3.13 | 100.61 | 105.47 | 100.6 | 522009 |
| 1738626000 | 101.63 | -3.06 | -2.92 | 102.45 | 103.1 | 100.8 | 484427 |
| 1738366800 | 104.69 | -10.13 | -8.82 | 109.7 | 112.75 | 104.61 | 1029827 |
| 1738280400 | 114.82 | 2.72 | 2.43 | 113.78 | 115.46 | 112.99 | 397719 |
| 1738194000 | 112.1 | 0.43 | 0.39 | 110.92 | 113.64 | 110.92 | 431744 |
| 1738107600 | 111.67 | -1.99 | -1.75 | 112.82 | 113.81 | 111.27 | 564325 |
| 1738021200 | 113.66 | 4.3 | 3.93 | 108.24 | 113.9 | 108.24 | 410236 |
| 1737762000 | 109.36 | -0.3 | -0.27 | 108.8 | 110.215 | 108.395 | 201075 |
| 1737675600 | 109.66 | 0 | 0.00 | 109.66 | 109.66 | 109.66 | 0 |
| 1737589200 | 109.66 | 0.9 | 0.83 | 105.47 | 110.31 | 105.47 | 331648 |
| 1737502800 | 108.76 | 1.14 | 1.06 | 108.89 | 109.52 | 108.31 | 216666 |
| 1737157200 | 107.62 | 0.97 | 0.91 | 104.76 | 108.7099 | 104.76 | 186653 |
| 1737070800 | 106.65 | 2.87 | 2.77 | 103.51 | 107.35 | 103.51 | 357106 |
| 1736984400 | 103.78 | 2.37 | 2.34 | 103.91 | 105.5 | 103 | 245473 |
| 1736898000 | 101.41 | 3.75 | 3.84 | 98.47 | 101.9 | 98.47 | 308370 |
| 1736811600 | 97.66 | 1.44 | 1.50 | 93.13 | 97.78 | 93.13 | 242478 |
| 1736552400 | 96.22 | -3.3 | -3.32 | 99.05 | 99.05 | 95.83 | 296805 |
| 1736379600 | 99.52 | -0.61 | -0.61 | 100.88 | 100.88 | 98.5 | 233690 |
| 1736293200 | 100.13 | 0.27 | 0.27 | 100.79 | 100.98 | 99.36 | 361457 |
| 1736206800 | 99.86 | -0.89 | -0.88 | 100.22 | 101.07 | 99.73 | 213953 |
| 1735947600 | 100.75 | 0.91 | 0.91 | 100.75 | 101.06 | 99.85 | 199449 |
| 1735861200 | 99.84 | -2.3 | -2.25 | 103.01 | 103.01 | 97.0825 | 547782 |
| 1735688400 | 102.14 | 0.76 | 0.75 | 102.35 | 102.565 | 101.4 | 156989 |
| 1735602000 | 101.38 | -0.69 | -0.68 | 101.47 | 102.035 | 99.835 | 135688 |
| 1735342800 | 102.07 | -0.9 | -0.87 | 102.03 | 102.74 | 100.96 | 230674 |
| 1735256400 | 102.97 | 0.79 | 0.77 | 100.72 | 103.74 | 100.72 | 258024 |
| 1735077840 | 102.18 | 1.17 | 1.16 | 101.06 | 102.57 | 101.06 | 183035 |
| 1734997200 | 101.01 | -0.65 | -0.64 | 99.77 | 101.68 | 99.77 | 339463 |
| 1734738000 | 101.66 | 1.56 | 1.56 | 98 | 102.69 | 98 | 617620 |
| 1734651600 | 100.1 | 0.5 | 0.50 | 98.22 | 101.44 | 98.22 | 449372 |
| 1734565200 | 99.6 | -4.09 | -3.94 | 103.71 | 107.2 | 99.14 | 425305 |
| 1734478800 | 103.69 | -1.34 | -1.28 | 104.41 | 105.19 | 103.11 | 202321 |
| 1734392400 | 105.03 | 0.58 | 0.56 | 104.11 | 106.3 | 103.98 | 181230 |
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
