Italia markets closed

PennyMac Financial Services, Inc. (PFSI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,10-0,79 (-0,85%)
Alla chiusura: 04:00PM EDT
92,10 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202492,5193,4191,8992,1092,10173.927
06 mag 202492,1594,2291,7492,8992,89262.100
03 mag 202490,4091,2789,6990,8490,84282.800
02 mag 202487,1687,9586,1987,9287,92184.200
01 mag 202485,7987,9684,9386,2186,21259.100
30 apr 202486,9287,3785,5385,6485,64248.700
29 apr 202487,5187,5785,8887,4087,40273.400
26 apr 202486,0087,3485,3787,0087,00487.900
25 apr 202485,3287,0883,0386,2086,201.084.900
24 apr 202491,8492,8290,2692,0792,07381.300
23 apr 202490,5293,0290,3192,7892,78147.800
22 apr 202488,1990,6187,6590,4690,46188.400
19 apr 202486,7188,5786,6687,9687,96175.100
18 apr 202487,0488,4186,6687,0087,00138.000
17 apr 202486,9987,3686,3386,3586,35112.600
16 apr 202486,5887,0985,6286,1786,17164.900
15 apr 202487,9988,9086,4287,1187,11214.800
12 apr 202488,0088,6287,1787,9387,93175.900
11 apr 202487,9989,4687,3589,2189,21212.100
10 apr 202487,8888,9386,6287,6087,60269.200
09 apr 202492,4992,4989,5791,0991,09217.100
08 apr 202489,5390,2388,6790,0490,04190.400
05 apr 202487,9889,7487,9489,1189,11331.100
04 apr 202489,5889,8287,4287,9287,92160.000
03 apr 202487,4990,1687,4988,3588,35217.000
02 apr 202488,1088,7187,5588,1488,14228.900
01 apr 202490,8790,9189,2489,7389,73184.800
28 mar 202492,0093,0690,9591,0991,09398.000
27 mar 202489,3091,7789,3091,7191,71164.000
26 mar 202491,1291,1288,6788,9588,95170.900
25 mar 202489,4490,7589,4490,3090,30146.800
22 mar 202491,7992,5890,1290,1390,13163.100
21 mar 202490,0093,5689,6491,8991,89255.700
20 mar 202486,9889,6686,7289,4589,45278.400
19 mar 202484,6887,6984,6887,1387,13244.000
18 mar 202484,8685,5383,8185,0685,06421.900
15 mar 202484,5486,3184,5484,6484,64401.400
14 mar 202486,5786,8784,7685,0585,05225.900
13 mar 202485,6187,1585,6186,7586,75104.700
12 mar 202485,6686,0585,1185,8285,82132.500
11 mar 202486,1286,6285,3986,0486,04217.500
08 mar 202488,8790,4386,6386,8886,88310.200
07 mar 202487,0188,7586,6388,3488,34359.700
06 mar 202486,5287,6385,4485,9685,96191.100
05 mar 202484,5387,4384,2686,0486,04277.000
04 mar 202485,1685,5984,2184,7384,73183.000
01 mar 202484,6385,5183,6585,4085,40243.100
29 feb 202485,0085,5883,8384,9384,93266.500
28 feb 202484,8086,1683,6083,8783,87217.600
27 feb 202486,2486,3984,6985,5585,55230.900
26 feb 202486,5487,3184,9485,8785,87282.700
23 feb 202486,7788,1686,3887,0687,06226.800
22 feb 202487,0488,4586,5886,7786,77192.000
21 feb 202486,2087,4186,2087,0587,05185.700
20 feb 202486,9487,8686,7687,0687,06236.000
16 feb 202489,7690,5788,4388,4688,46170.600
15 feb 202488,5091,3988,2790,8690,86239.900
14 feb 202487,1088,5286,1388,3988,39220.000
13 feb 202488,2189,5185,0485,7385,73433.400
12 feb 202491,2993,3190,8892,0992,09255.600
12 feb 20240.2 Dividendo
09 feb 202490,3391,7189,8791,2191,01202.100
08 feb 202489,3390,9789,0490,2790,07270.100
07 feb 202490,3690,3688,9289,3789,17146.300
06 feb 202489,3990,1788,7789,7389,53290.800
05 feb 202492,0492,0488,8289,6789,47239.900
02 feb 202488,4294,7886,7693,2493,04547.800
01 feb 202487,2189,2186,0689,0288,82318.900
31 gen 202489,0389,6887,1187,2287,03176.600
30 gen 202489,0890,1788,8889,2689,06187.300
29 gen 202487,4890,5687,3889,2689,06250.300
26 gen 202488,2489,1087,5087,6387,44141.200
25 gen 202487,3387,7986,6787,6387,44343.300
24 gen 202488,0088,3285,6785,9685,77133.400
23 gen 202487,5287,6186,2786,6686,47145.000
22 gen 202486,0087,3085,6187,0686,87163.100
19 gen 202483,9485,6382,3785,6085,41165.300
18 gen 202483,9883,9881,9383,5383,35177.100
17 gen 202482,4484,0282,1883,3183,13166.200
16 gen 202484,7885,0083,3383,6783,49256.900
12 gen 202487,5187,9385,3486,2686,07288.800
11 gen 202486,6486,8685,1586,6086,41229.300
10 gen 202485,9487,4385,8987,4087,21208.400
09 gen 202485,9186,4985,5986,2886,09236.100
08 gen 202484,9487,3584,8987,3587,16326.700
05 gen 202483,9685,4383,7784,3184,13170.700
04 gen 202485,2685,5984,4984,6684,47142.300
03 gen 202486,4086,4084,7385,0384,84290.400
02 gen 202488,4189,0686,8087,8087,61247.100
29 dic 202388,6889,5187,9988,3788,18108.200
28 dic 202388,8589,9288,6589,0288,82135.600
27 dic 202389,3889,3888,7489,1488,94171.200
26 dic 202388,5489,3688,2288,7188,52125.900
22 dic 202387,9788,5687,5388,2988,10164.000
21 dic 202387,5888,2886,8787,4187,22171.600
20 dic 202388,8189,4486,4386,7986,60213.400
19 dic 202388,7689,6788,2588,5188,32209.500
18 dic 202389,6689,6688,0188,3288,13305.500
15 dic 202392,8993,5089,3589,5289,32750.000
14 dic 202388,0492,9887,5092,9392,73569.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...