Stockscreener 앱 받기
105.61
1.71%
1.66
시간 외 거래:
105.62
0.01
+0.01%
Pennymac Financial Services Inc 주식 (PFSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $105.9 | $103.6 | $2.30 | 121,313.0 | +1.60% |
| 2024-11-21 | $104.3 | $103.1 | $1.19 | 150,145.0 | +1.20% |
| 2024-11-20 | $104.9 | $101.8 | $3.09 | 227,468.0 | -2.05% |
| 2024-11-19 | $105.1 | $101.7 | $3.45 | 213,515.0 | +2.33% |
| 2024-11-18 | $102.8 | $101.3 | $1.52 | 162,783.0 | +0.01% |
| 2024-11-15 | $102.9 | $100.0 | $2.89 | 274,488.0 | +1.21% |
| 2024-11-14 | $103.1 | $100.7 | $2.33 | 254,632.0 | -1.45% |
| 2024-11-13 | $105.4 | $101.5 | $3.89 | 336,042.0 | -1.98% |
| 2024-11-12 | $107.2 | $104.4 | $2.80 | 277,270.0 | -1.23% |
| 2024-11-11 | $106.7 | $105.0 | $1.69 | 198,529.0 | +0.79% |
| 2024-11-08 | $106.0 | $103.5 | $2.52 | 263,425.0 | +1.58% |
| 2024-11-07 | $104.1 | $101.0 | $3.11 | 526,938.0 | +1.83% |
| 2024-11-06 | $104.7 | $97.17 | $7.58 | 563,157.0 | -0.58% |
| 2024-11-05 | $102.6 | $99.91 | $2.72 | 176,425.0 | +1.79% |
| 2024-11-04 | $102.0 | $99.07 | $2.96 | 200,534.0 | +1.18% |
| 2024-11-01 | $102.2 | $99.23 | $2.95 | 262,148.0 | -0.29% |
| 2024-10-31 | $100.8 | $99.52 | $1.31 | 258,189.0 | -1.01% |
| 2024-10-30 | $104.1 | $100.7 | $3.46 | 244,624.0 | -1.70% |
| 2024-10-29 | $102.5 | $100.9 | $1.57 | 230,199.0 | +0.11% |
| 2024-10-28 | $103.1 | $101.5 | $1.59 | 189,987.0 | +1.44% |
| 2024-10-25 | $102.6 | $99.92 | $2.67 | 289,253.0 | -0.20% |
| 2024-10-24 | $101.8 | $99.52 | $2.32 | 291,421.0 | +1.06% |
| 2024-10-23 | $104.6 | $98.75 | $5.88 | 740,969.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $107.2 | $97.17 | $10.00 | 4,208,812.0 | +5.95% |
| 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% |
1.45%
자본화:
|
볼륨(24시간):