Premium
PennyMac Mortgage Investment Trust (PMT-C)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 19.68 | -0.11 | -0.53 | 19.84 | 19.84 | 19.6585 | 23827 |
| 1741905600 | 19.785 | 0.09 | 0.43 | 19.7651 | 19.88 | 19.65 | 14645 |
| 1741819200 | 19.7 | 0.04 | 0.20 | 19.63 | 19.7 | 19.55 | 8879 |
| 1741732800 | 19.66 | 0.04 | 0.18 | 19.69 | 19.7 | 19.6001 | 8437 |
| 1741646400 | 19.625 | -0.03 | -0.15 | 19.66 | 19.7499 | 19.6 | 13387 |
| 1741390800 | 19.6551 | 0.03 | 0.13 | 19.69 | 19.7 | 19.64 | 8045 |
| 1741304400 | 19.63 | -0.04 | -0.20 | 19.67 | 19.76 | 19.63 | 19881 |
| 1741218000 | 19.67 | -0.04 | -0.18 | 19.8 | 19.81 | 19.549 | 11146 |
| 1741131600 | 19.705 | -0.04 | -0.18 | 19.75 | 19.76 | 19.6199 | 22875 |
| 1741045200 | 19.74 | 0.35 | 1.81 | 19.07 | 19.8099 | 19.07 | 106384 |
| 1740786000 | 19.39 | -0.58 | -2.90 | 19.66 | 19.7 | 19.32 | 277886 |
| 1740699600 | 19.97 | 0.05 | 0.25 | 19.91 | 20.15 | 19.76 | 148076 |
| 1740613200 | 19.92 | -0.01 | -0.04 | 19.95 | 20.06 | 19.785 | 32408 |
| 1740526800 | 19.9274 | 0.11 | 0.54 | 19.83 | 19.95 | 19.82 | 15604 |
| 1740440400 | 19.82 | 0.06 | 0.30 | 19.78 | 19.91 | 19.73 | 61714 |
| 1740181200 | 19.76 | -0.1 | -0.50 | 19.87 | 19.91 | 19.73 | 44181 |
| 1740094800 | 19.86 | 0.01 | 0.05 | 19.81 | 19.87 | 19.6343 | 165687 |
| 1740008400 | 19.8499 | -0 | -0.00 | 19.84 | 19.9099 | 19.7 | 158834 |
| 1739922000 | 19.85 | -0.08 | -0.40 | 19.95 | 19.95 | 19.75 | 73079 |
| 1739576400 | 19.93 | 0.15 | 0.76 | 19.89 | 20.03 | 19.65 | 92276 |
| 1739490000 | 19.78 | 0.21 | 1.07 | 19.6 | 19.95 | 19.6 | 101135 |
| 1739403600 | 19.57 | -0.06 | -0.29 | 19.56 | 19.9 | 19.36 | 238370 |
| 1739317200 | 19.6266 | 0.09 | 0.44 | 19.5 | 19.704 | 19.5 | 11579 |
| 1739230800 | 19.54 | 0.07 | 0.36 | 19.59 | 19.7056 | 19.5001 | 8146 |
| 1738971600 | 19.47 | 0 | 0.03 | 19.5 | 19.59 | 19.45 | 6744 |
| 1738885200 | 19.465 | -0.08 | -0.38 | 19.62 | 19.6999 | 19.43 | 25437 |
| 1738798800 | 19.54 | -0.17 | -0.86 | 19.55 | 19.7 | 19.34 | 55418 |
| 1738712400 | 19.71 | -0.29 | -1.45 | 20 | 20.1184 | 19.58 | 153604 |
| 1738626000 | 20 | 0.15 | 0.76 | 19.86 | 20.1124 | 19.6332 | 122480 |
| 1738366800 | 19.85 | -0.28 | -1.39 | 19.91 | 20.2568 | 19.77 | 149706 |
| 1738280400 | 20.13 | 0.18 | 0.90 | 19.87 | 20.13 | 19.63 | 102606 |
| 1738194000 | 19.95 | 0 | 0.00 | 19.94 | 20.06 | 19.79 | 11207 |
| 1738107600 | 19.95 | 0.22 | 1.12 | 19.73 | 19.95 | 19.61 | 73800 |
| 1738021200 | 19.73 | 0.09 | 0.46 | 19.58 | 19.94 | 19.58 | 41411 |
| 1737762000 | 19.64 | -0.16 | -0.78 | 19.85 | 19.95 | 19.58 | 37928 |
| 1737675600 | 19.795 | 0 | 0.00 | 19.795 | 19.795 | 19.795 | 0 |
| 1737589200 | 19.795 | -0.08 | -0.42 | 19.93 | 19.94 | 19.7 | 71860 |
| 1737502800 | 19.8793 | 0.23 | 1.17 | 19.65 | 19.9353 | 19.65 | 51347 |
| 1737157200 | 19.65 | 0.1 | 0.51 | 19.64 | 19.7199 | 19.55 | 38931 |
| 1737070800 | 19.55 | -0.05 | -0.26 | 19.82 | 19.82 | 19.5 | 27015 |
| 1736984400 | 19.6 | 0.39 | 2.04 | 19.34 | 19.75 | 19.3 | 51246 |
| 1736898000 | 19.2083 | 0.02 | 0.10 | 20.05 | 20.05 | 19.1165 | 37215 |
| 1736811600 | 19.19 | 0.05 | 0.29 | 19.14 | 19.41 | 19.05 | 36192 |
| 1736552400 | 19.135 | -0.27 | -1.37 | 19.5 | 19.5 | 19.1 | 55332 |
| 1736379600 | 19.4 | 0 | 0.03 | 19.4506 | 19.54 | 19.395 | 21637 |
| 1736293200 | 19.395 | -0.22 | -1.10 | 19.61 | 19.7299 | 19.3856 | 35676 |
| 1736206800 | 19.61 | 0.13 | 0.67 | 19.51 | 19.69 | 19.18 | 89074 |
| 1735947600 | 19.48 | 0.19 | 0.98 | 19.5 | 19.7199 | 19.42 | 19355 |
| 1735861200 | 19.29 | 0.39 | 2.06 | 19.19 | 19.29 | 19.05 | 26303 |
| 1735688400 | 18.9 | -0.11 | -0.58 | 19.07 | 19.33 | 18.86 | 210174 |
| 1735602000 | 19.01 | 0.07 | 0.37 | 18.94 | 19.0724 | 18.8201 | 46943 |
| 1735342800 | 18.94 | -0.04 | -0.21 | 18.99 | 19 | 18.8542 | 41926 |
| 1735256400 | 18.98 | -0.22 | -1.15 | 19.24 | 19.57 | 18.92 | 32096 |
| 1735077840 | 19.2 | -0.14 | -0.72 | 19.43 | 19.52 | 19.07 | 29150 |
| 1734997200 | 19.34 | 0.03 | 0.16 | 19.3 | 19.4583 | 19.15 | 19315 |
| 1734738000 | 19.31 | -0.25 | -1.28 | 19.34 | 19.42 | 19.2 | 46431 |
| 1734651600 | 19.56 | -0.17 | -0.86 | 19.665 | 19.665 | 19.2792 | 43063 |
| 1734565200 | 19.73 | -0.1 | -0.50 | 19.85 | 20.15 | 19.65 | 28341 |
| 1734478800 | 19.83 | -0.14 | -0.70 | 20.065 | 20.085 | 19.75 | 12471 |
| 1734392400 | 19.97 | 0.08 | 0.40 | 19.912 | 19.97 | 19.79 | 27459 |
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
