Premium
Pennymac Mortgage Investment Trust (8PM)
TG
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 | -0.6 | -4.3795620438 | 13.7 | 13.8 | 13.1 | 682 | 13.58893368 | DE |
| 4 | 0.2 | 1.5503875969 | 12.9 | 14.2 | 12.9 | 584 | 13.62461482 | DE |
| 12 | 0.2 | 1.5503875969 | 12.9 | 14.2 | 11.9 | 550 | 12.87735172 | DE |
| 26 | 0.6 | 4.8 | 12.5 | 14.2 | 11.9 | 419 | 12.79821755 | DE |
| 52 | -0.05 | -0.380228136882 | 13.15 | 14.2 | 11.7 | 348 | 12.75738399 | DE |
| 156 | 0.64 | 5.13643659711 | 12.46 | 14.43 | 10 | 312 | 12.7845141 | DE |
| 260 | 0.64 | 5.13643659711 | 12.46 | 14.43 | 10 | 312 | 12.7845141 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 13.7 | 0.3 | 2.24 | 13.8 | 13.8 | 13.7 | 1251 |
| 1741382820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1741296420 | 13.4 | -0.1 | -0.74 | 13.4 | 13.4 | 13.4 | 77 |
| 1741210020 | 13.5 | -0.2 | -1.46 | 13.4 | 13.5 | 13.1 | 1400 |
| 1741123620 | 13.7 | -0.3 | -2.14 | 13.7 | 13.7 | 13.7 | 1 |
| 1741037220 | 14 | 0.3 | 2.19 | 14.2 | 14.2 | 14 | 411 |
| 1740778020 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.4 | 1584 |
| 1740691620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1740605220 | 13.6 | -0.2 | -1.45 | 14 | 14 | 13.6 | 140 |
| 1740518820 | 13.8 | 0.3 | 2.22 | 13.3 | 13.8 | 13.3 | 1748 |
| 1740432420 | 13.5 | 0.1 | 0.75 | 13.5 | 13.5 | 13.5 | 4 |
| 1740173220 | 13.4 | 0.2 | 1.52 | 13.5 | 13.5 | 13.4 | 1258 |
| 1740086820 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1740000420 | 13.2 | -0.1 | -0.75 | 13.2 | 13.2 | 13.2 | 40 |
| 1739914020 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1739827620 | 13.3 | 0.3 | 2.31 | 13.3 | 13.3 | 13.3 | 5 |
| 1739568420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1739482020 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 99 |
| 1739395620 | 12.9 | -0.3 | -2.27 | 12.9 | 12.9 | 12.9 | 160 |
| 1739309220 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1739222820 | 13.2 | 0 | 0.00 | 13 | 13.2 | 13 | 749 |
| 1738963620 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 4 |
| 1738877220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738790820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738704420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738618020 | 13 | 0 | 0.00 | 13.2 | 13.2 | 13 | 301 |
| 1738358820 | 13 | 0.6 | 4.84 | 13 | 13 | 13 | 40 |
| 1738272420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 200 |
| 1738186020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1738099620 | 12.4 | 0.1 | 0.81 | 12.5 | 12.5 | 12.3 | 605 |
| 1738013220 | 12.3 | 0.2 | 1.65 | 11.9 | 12.3 | 11.9 | 924 |
| 1737754020 | 12.1 | -0.1 | -0.82 | 12.1 | 12.1 | 12.1 | 15 |
| 1737667620 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 1 |
| 1737581220 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1737494820 | 12.2 | -0.1 | -0.81 | 12.3 | 12.3 | 12.1 | 1256 |
| 1737408420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1737149220 | 12.3 | 0.4 | 3.36 | 12.3 | 12.3 | 12.3 | 849 |
| 1737062820 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736976420 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736890020 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1736803620 | 11.9 | -0.2 | -1.65 | 11.9 | 11.9 | 11.9 | 1269 |
| 1736544420 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1736458020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1736371620 | 12.1 | 0.1 | 0.83 | 12 | 12.1 | 12 | 214 |
| 1736285220 | 12 | -0.2 | -1.64 | 12.1 | 12.2 | 12 | 983 |
| 1736198820 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.2 | 13 |
| 1735939620 | 12.3 | 0 | 0.00 | 12.1 | 12.3 | 12.1 | 251 |
| 1735853220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 12 |
| 1735594020 | 12.3 | 0.3 | 2.50 | 12.3 | 12.3 | 12.3 | 247 |
| 1735334820 | 12 | -0.4 | -3.23 | 12 | 12 | 12 | 80 |
| 1734989220 | 12.4 | -0.5 | -3.88 | 12.5 | 12.6 | 12.4 | 3128 |
| 1734730020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734643620 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1734557220 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 7 |
| 1734470820 | 12.9 | -0.1 | -0.77 | 12.9 | 13 | 12.9 | 468 |
| 1734384420 | 13 | 0.2 | 1.56 | 12.8 | 13 | 12.8 | 205 |
| 1734125220 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1734038820 | 12.8 | 0 | 0.00 | 12.9 | 12.9 | 12.8 | 578 |
| 1733952420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
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
