Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne PMT.US
14.72+0.25(+1.73%)(czas lokalny: 16.07.2024 16:00)Pennymac Mortgage Investment Trust
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 14.50 | 14.74 | 14.49 | 14.72 | 1 378 934 | 0 |
15.07.2024 | 14.34 | 14.53 | 14.23 | 14.47 | 1 002 755 | 0 |
12.07.2024 | 14.33 | 14.48 | 14.30 | 14.34 | 1 355 981 | 0 |
11.07.2024 | 14.61 | 14.70 | 14.30 | 14.62 | 2 070 589 | 0 |
10.07.2024 | 14.22 | 14.37 | 14.10 | 14.36 | 1 268 716 | 0 |
09.07.2024 | 13.84 | 13.89 | 13.73 | 13.82 | 723 530 | 0 |
08.07.2024 | 13.84 | 13.89 | 13.78 | 13.83 | 1 097 820 | 0 |
05.07.2024 | 13.76 | 13.80 | 13.70 | 13.77 | 560 530 | 0 |
03.07.2024 | 13.81 | 13.81 | 13.65 | 13.75 | 313 715 | 0 |
02.07.2024 | 13.67 | 13.75 | 13.52 | 13.73 | 603 496 | 0 |
01.07.2024 | 13.79 | 13.79 | 13.48 | 13.60 | 731 098 | 0 |
28.06.2024 | 13.82 | 13.86 | 13.63 | 13.75 | 1 764 148 | 0 |
27.06.2024 | 13.77 | 13.78 | 13.59 | 13.69 | 428 002 | 0 |
26.06.2024 | 13.65 | 13.75 | 13.62 | 13.71 | 431 166 | 0 |
25.06.2024 | 13.79 | 13.82 | 13.67 | 13.68 | 413 057 | 0 |
24.06.2024 | 13.73 | 13.81 | 13.66 | 13.79 | 530 861 | 0 |
21.06.2024 | 13.75 | 13.78 | 13.62 | 13.68 | 1 497 885 | 0 |
20.06.2024 | 13.92 | 13.92 | 13.71 | 13.77 | 1 165 527 | 0 |
18.06.2024 | 13.90 | 13.98 | 13.80 | 13.88 | 703 676 | 0 |
17.06.2024 | 13.70 | 13.88 | 13.67 | 13.87 | 488 566 | 0 |
14.06.2024 | 13.56 | 13.84 | 13.55 | 13.79 | 695 761 | 0 |
13.06.2024 | 13.70 | 13.77 | 13.59 | 13.63 | 916 301 | 0 |
12.06.2024 | 13.86 | 13.93 | 13.71 | 13.72 | 577 656 | 0 |
11.06.2024 | 13.58 | 13.63 | 13.48 | 13.53 | 587 623 | 0 |
10.06.2024 | 13.55 | 13.69 | 13.53 | 13.67 | 830 269 | 0 |
07.06.2024 | 13.68 | 13.79 | 13.59 | 13.64 | 708 296 | 0 |
06.06.2024 | 13.77 | 13.91 | 13.71 | 13.76 | 756 235 | 0 |
05.06.2024 | 13.85 | 13.91 | 13.68 | 13.83 | 516 718 | 0 |
04.06.2024 | 13.86 | 13.90 | 13.71 | 13.74 | 487 590 | 0 |
03.06.2024 | 13.80 | 13.90 | 13.67 | 13.85 | 814 008 | 0 |
31.05.2024 | 13.76 | 13.98 | 13.63 | 13.68 | 1 005 563 | 0 |
30.05.2024 | 13.60 | 13.76 | 13.56 | 13.71 | 625 787 | 0 |
29.05.2024 | 13.46 | 13.54 | 13.35 | 13.49 | 611 805 | 0 |
28.05.2024 | 13.63 | 13.75 | 13.54 | 13.59 | 796 956 | 0 |
24.05.2024 | 13.47 | 13.62 | 13.46 | 13.57 | 819 301 | 0 |
23.05.2024 | 13.80 | 13.86 | 13.40 | 13.42 | 1 673 721 | 0 |
22.05.2024 | 13.78 | 13.97 | 13.74 | 13.80 | 3 114 206 | 0 |
21.05.2024 | 14.77 | 14.81 | 13.68 | 13.73 | 4 680 280 | 0 |
20.05.2024 | 15.02 | 15.06 | 14.91 | 14.95 | 319 082 | 0 |
17.05.2024 | 15.21 | 15.22 | 15.03 | 15.04 | 369 900 | 0 |
16.05.2024 | 14.94 | 15.18 | 14.84 | 15.17 | 513 975 | 0 |
15.05.2024 | 14.93 | 14.98 | 14.84 | 14.98 | 494 287 | 0 |
14.05.2024 | 14.84 | 14.85 | 14.67 | 14.73 | 389 302 | 0 |
13.05.2024 | 14.90 | 14.90 | 14.61 | 14.67 | 402 843 | 0 |
10.05.2024 | 14.74 | 14.82 | 14.65 | 14.80 | 305 631 | 0 |
09.05.2024 | 14.70 | 14.75 | 14.62 | 14.73 | 399 640 | 0 |
08.05.2024 | 14.55 | 14.61 | 14.50 | 14.60 | 321 784 | 0 |
07.05.2024 | 14.83 | 14.94 | 14.59 | 14.63 | 489 595 | 0 |
06.05.2024 | 14.79 | 14.93 | 14.76 | 14.83 | 443 915 | 0 |
03.05.2024 | 14.60 | 14.75 | 14.55 | 14.70 | 794 542 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus