Stockscreener 앱 받기
13.11
0.38%
0.05
시간 외 거래:
13.11
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $13.18 | $12.99 | $0.19 | 411,968.0 | +0.38% |
| 2024-11-15 | $13.09 | $12.99 | $0.10 | 753,759.0 | +0.00% |
| 2024-11-14 | $13.22 | $13.03 | $0.19 | 747,737.0 | -0.38% |
| 2024-11-13 | $13.31 | $13.11 | $0.205 | 877,203.0 | -0.68% |
| 2024-11-12 | $13.44 | $13.17 | $0.27 | 812,312.0 | -2.15% |
| 2024-11-11 | $13.55 | $13.38 | $0.165 | 873,425.0 | +0.37% |
| 2024-11-08 | $13.50 | $13.38 | $0.115 | 1,275,341.0 | +0.07% |
| 2024-11-07 | $13.53 | $13.39 | $0.14 | 1,018,060.0 | -0.07% |
| 2024-11-06 | $13.74 | $13.13 | $0.61 | 1,374,623.0 | +0.52% |
| 2024-11-05 | $13.46 | $13.32 | $0.14 | 756,472.0 | -0.37% |
| 2024-11-04 | $13.52 | $13.41 | $0.1049 | 764,889.0 | +0.22% |
| 2024-11-01 | $13.60 | $13.36 | $0.245 | 627,333.0 | -0.67% |
| 2024-10-31 | $13.81 | $13.47 | $0.34 | 587,371.0 | -2.39% |
| 2024-10-30 | $13.93 | $13.78 | $0.15 | 530,659.0 | +0.66% |
| 2024-10-29 | $13.74 | $13.46 | $0.285 | 582,625.0 | +0.37% |
| 2024-10-28 | $13.73 | $13.59 | $0.14 | 478,266.0 | +0.51% |
| 2024-10-25 | $13.87 | $13.59 | $0.2758 | 658,978.0 | -1.38% |
| 2024-10-24 | $13.83 | $13.59 | $0.236 | 952,344.0 | +2.00% |
| 2024-10-23 | $13.78 | $13.29 | $0.485 | 1,115,418.0 | -1.10% |
| 2024-10-22 | $13.78 | $13.63 | $0.15 | 635,768.0 | -1.01% |
Pennymac Mortgage Investment Trust 주식 (PMT) 연도별 가격 이력
이 심층 분석에서는 Pennymac Mortgage Investment Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PMT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pennymac Mortgage Investment Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $13.74 | $12.99 | $0.75 | 10,705,090.0 | -2.74% |
| 2024-10 | $14.46 | $13.29 | $1.17 | 15,570,177.0 | -5.47% |
| 2024-09 | $14.49 | $13.66 | $0.825 | 12,983,065.0 | +0.35% |
| 2024-08 | $14.22 | $12.81 | $1.41 | 15,285,363.0 | +3.20% |
| 2024-07 | $14.98 | $13.28 | $1.70 | 21,783,110.0 | +0.15% |
| 2024-06 | $13.98 | $13.48 | $0.495 | 13,882,009.0 | +0.51% |
| 2024-05 | $15.22 | $13.35 | $1.87 | 19,841,890.0 | -1.23% |
| 2024-04 | $14.70 | $13.21 | $1.49 | 15,335,966.0 | -5.65% |
| 2024-03 | $14.88 | $13.96 | $0.92 | 10,817,124.0 | +3.89% |
| 2024-02 | $14.53 | $13.20 | $1.33 | 15,273,321.0 | -1.46% |
| 2024-01 | $15.18 | $14.20 | $0.98 | 10,042,819.0 | -4.08% |
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.89 | $13.88 | $2.01 | 15,828,853.0 | +6.48% |
| 2023-11 | $14.06 | $12.60 | $1.46 | 11,073,343.0 | +10.99% |
| 2023-10 | $12.80 | $10.52 | $2.28 | 16,776,292.0 | +2.02% |
| 2023-09 | $13.58 | $11.96 | $1.62 | 11,441,662.0 | -7.53% |
| 2023-08 | $13.49 | $12.26 | $1.23 | 11,924,006.0 | +4.93% |
| 2023-07 | $14.59 | $12.60 | $1.99 | 15,376,056.0 | -5.19% |
| 2023-06 | $13.58 | $11.65 | $1.93 | 14,469,385.0 | +15.81% |
| 2023-05 | $12.55 | $10.97 | $1.58 | 17,552,472.0 | -6.36% |
| 2023-04 | $12.63 | $11.53 | $1.10 | 16,688,660.0 | +0.81% |
| 2023-03 | $13.29 | $10.99 | $2.30 | 20,213,234.0 | -5.37% |
| 2023-02 | $15.57 | $13.02 | $2.55 | 14,444,584.0 | -14.56% |
| 2023-01 | $15.25 | $12.55 | $2.70 | 14,051,607.0 | +23.08% |
Pennymac Mortgage Investment Trust 주식 (PMT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.58 | $12.23 | $3.35 | 23,037,304.0 | -18.86% |
| 2022-11 | $15.78 | $13.11 | $2.67 | 17,467,674.0 | +10.09% |
| 2022-10 | $14.10 | $10.78 | $3.32 | 33,427,893.0 | +17.74% |
| 2022-09 | $15.07 | $11.77 | $3.30 | 26,171,744.0 | -20.67% |
| 2022-08 | $15.73 | $14.75 | $0.98 | 17,118,091.0 | -3.32% |
| 2022-07 | $15.64 | $13.40 | $2.24 | 19,376,014.0 | +11.06% |
| 2022-06 | $16.60 | $11.64 | $4.96 | 36,816,602.0 | -14.52% |
| 2022-05 | $16.23 | $14.74 | $1.49 | 25,703,468.0 | +5.48% |
| 2022-04 | $17.07 | $14.61 | $2.46 | 27,145,450.0 | -9.18% |
| 2022-03 | $17.24 | $15.31 | $1.92 | 20,426,174.0 | +8.27% |
| 2022-02 | $17.97 | $14.73 | $3.24 | 21,325,347.0 | -12.46% |
| 2022-01 | $18.67 | $16.57 | $2.10 | 17,144,218.0 | +2.83% |
0.26%
2.42%
자본화:
|
볼륨(24시간):