Stockscreener 앱 받기
101.66
1.56%
1.56
시간 외 거래:
101.66
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $102.7 | $98.75 | $3.94 | 528,287.0 | +1.56% |
| 2024-12-19 | $101.4 | $99.28 | $2.16 | 421,660.0 | +0.50% |
| 2024-12-18 | $107.2 | $99.14 | $8.06 | 387,696.0 | -3.94% |
| 2024-12-17 | $105.2 | $103.4 | $1.77 | 192,719.0 | -1.28% |
| 2024-12-16 | $106.3 | $104.1 | $2.19 | 167,263.0 | +0.56% |
| 2024-12-13 | $105.2 | $103.7 | $1.58 | 156,737.0 | -0.59% |
| 2024-12-12 | $107.0 | $105.0 | $2.04 | 144,449.0 | -0.65% |
| 2024-12-11 | $106.1 | $103.8 | $2.28 | 222,621.0 | +1.67% |
| 2024-12-10 | $105.5 | $103.0 | $2.52 | 234,430.0 | -1.21% |
| 2024-12-09 | $107.8 | $104.7 | $3.15 | 282,504.0 | -1.66% |
| 2024-12-06 | $107.7 | $106.1 | $1.54 | 160,136.0 | +1.18% |
| 2024-12-05 | $106.7 | $105.0 | $1.66 | 143,416.0 | +0.17% |
| 2024-12-04 | $106.2 | $104.0 | $2.19 | 164,120.0 | -0.48% |
| 2024-12-03 | $107.0 | $105.4 | $1.51 | 140,456.0 | -0.52% |
| 2024-12-02 | $107.7 | $105.7 | $1.92 | 157,828.0 | -0.40% |
| 2024-11-29 | $108.5 | $106.8 | $1.71 | 102,900.0 | +0.24% |
| 2024-11-27 | $108.3 | $106.5 | $1.77 | 185,950.0 | +0.48% |
| 2024-11-26 | $106.6 | $105.0 | $1.64 | 206,719.0 | -1.33% |
| 2024-11-25 | $109.0 | $106.3 | $2.63 | 573,082.0 | +2.05% |
Pennymac Financial Services Inc 주식 (PFSI) 연도별 가격 이력
이 심층 분석에서는 Pennymac Financial Services Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennymac Financial Services Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $98.75 | $9.09 | 4,032,609.0 | -5.11% |
| 2024-11 | $109.0 | $97.17 | $11.79 | 5,318,356.0 | +7.47% |
| 2024-10 | $114.5 | $98.75 | $15.74 | 6,072,996.0 | -12.54% |
| 2024-09 | $119.1 | $104.2 | $14.93 | 6,017,864.0 | +5.53% |
| 2024-08 | $108.4 | $92.04 | $16.32 | 5,573,524.0 | +10.07% |
| 2024-07 | $105.9 | $90.26 | $15.68 | 6,279,769.0 | +3.72% |
| 2024-06 | $94.90 | $87.72 | $7.18 | 4,037,630.0 | +4.36% |
| 2024-05 | $94.80 | $84.93 | $9.87 | 4,332,372.0 | +5.85% |
| 2024-04 | $93.02 | $83.03 | $9.99 | 5,570,146.0 | -5.98% |
| 2024-03 | $93.56 | $83.65 | $9.91 | 4,829,609.0 | +7.25% |
| 2024-02 | $94.78 | $83.60 | $11.18 | 5,113,223.0 | -2.63% |
| 2024-01 | $90.56 | $81.92 | $8.64 | 4,299,720.0 | -1.30% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $77.08 | $16.42 | 5,767,415.0 | +13.60% |
| 2023-11 | $79.88 | $66.59 | $13.29 | 5,912,633.0 | +15.76% |
| 2023-10 | $70.53 | $62.15 | $8.38 | 5,768,849.0 | +0.90% |
| 2023-09 | $73.25 | $65.37 | $7.88 | 4,249,536.0 | -7.20% |
| 2023-08 | $77.22 | $67.18 | $10.04 | 4,607,101.0 | -4.60% |
| 2023-07 | $82.92 | $64.84 | $18.08 | 7,238,909.0 | +7.00% |
| 2023-06 | $72.27 | $60.99 | $11.28 | 6,635,933.0 | +15.19% |
| 2023-05 | $65.11 | $56.16 | $8.95 | 8,156,497.0 | -2.32% |
| 2023-04 | $65.93 | $59.00 | $6.93 | 6,929,623.0 | +4.83% |
| 2023-03 | $63.83 | $54.00 | $9.83 | 10,167,358.0 | -1.42% |
| 2023-02 | $73.79 | $59.04 | $14.75 | 8,545,558.0 | -10.31% |
| 2023-01 | $67.58 | $56.60 | $10.98 | 6,178,075.0 | +18.99% |
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.50 | $54.42 | $6.08 | 6,884,696.0 | -5.03% |
| 2022-11 | $59.68 | $49.25 | $10.43 | 7,206,698.0 | +11.89% |
| 2022-10 | $56.02 | $41.77 | $14.26 | 15,223,936.0 | +24.29% |
| 2022-09 | $56.08 | $42.74 | $13.34 | 9,898,689.0 | -19.24% |
| 2022-08 | $60.17 | $52.65 | $7.52 | 8,718,000.0 | -3.05% |
| 2022-07 | $55.45 | $43.82 | $11.63 | 6,434,040.0 | +25.35% |
| 2022-06 | $50.69 | $38.53 | $12.16 | 10,822,291.0 | -10.83% |
| 2022-05 | $50.95 | $44.25 | $6.70 | 14,869,354.0 | +0.95% |
| 2022-04 | $53.65 | $45.90 | $7.75 | 14,139,564.0 | -8.72% |
| 2022-03 | $59.84 | $52.82 | $7.02 | 13,596,702.0 | -7.88% |
| 2022-02 | $62.74 | $55.79 | $6.95 | 13,988,195.0 | -7.89% |
| 2022-01 | $71.45 | $60.06 | $11.39 | 13,292,486.0 | -10.15% |
1.50%
1.22%
자본화:
|
볼륨(24시간):