Mercados españoles cerrados en 2 hrs 31 min

PennyMac Financial Services, Inc. (PFSI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
92,10-0,79 (-0,85%)
Al cierre: 04:00PM EDT
94,99 +2,89 (+3,14%)
Antes de la apertura: 08:31AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202492,5193,5591,8992,1092,10269.200
06 may 202492,1594,2291,7492,8992,89262.100
03 may 202490,4091,2789,6990,8490,84282.800
02 may 202487,1687,9586,1987,9287,92184.200
01 may 202485,7987,9684,9386,2186,21259.100
30 abr 202486,9287,3785,5385,6485,64248.700
29 abr 202487,5187,5785,8887,4087,40273.400
26 abr 202486,0087,3485,3787,0087,00487.900
25 abr 202485,3287,0883,0386,2086,201.084.900
24 abr 202491,8492,8290,2692,0792,07381.300
23 abr 202490,5293,0290,3192,7892,78147.800
22 abr 202488,1990,6187,6590,4690,46188.400
19 abr 202486,7188,5786,6687,9687,96175.100
18 abr 202487,0488,4186,6687,0087,00138.000
17 abr 202486,9987,3686,3386,3586,35112.600
16 abr 202486,5887,0985,6286,1786,17164.900
15 abr 202487,9988,9086,4287,1187,11214.800
12 abr 202488,0088,6287,1787,9387,93175.900
11 abr 202487,9989,4687,3589,2189,21212.100
10 abr 202487,8888,9386,6287,6087,60269.200
09 abr 202492,4992,4989,5791,0991,09217.100
08 abr 202489,5390,2388,6790,0490,04190.400
05 abr 202487,9889,7487,9489,1189,11331.100
04 abr 202489,5889,8287,4287,9287,92160.000
03 abr 202487,4990,1687,4988,3588,35217.000
02 abr 202488,1088,7187,5588,1488,14228.900
01 abr 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 ene 202489,0389,6887,1187,2287,03176.600
30 ene 202489,0890,1788,8889,2689,06187.300
29 ene 202487,4890,5687,3889,2689,06250.300
26 ene 202488,2489,1087,5087,6387,44141.200
25 ene 202487,3387,7986,6787,6387,44343.300
24 ene 202488,0088,3285,6785,9685,77133.400
23 ene 202487,5287,6186,2786,6686,47145.000
22 ene 202486,0087,3085,6187,0686,87163.100
19 ene 202483,9485,6382,3785,6085,41165.300
18 ene 202483,9883,9881,9383,5383,35177.100
17 ene 202482,4484,0282,1883,3183,13166.200
16 ene 202484,7885,0083,3383,6783,49256.900
12 ene 202487,5187,9385,3486,2686,07288.800
11 ene 202486,6486,8685,1586,6086,41229.300
10 ene 202485,9487,4385,8987,4087,21208.400
09 ene 202485,9186,4985,5986,2886,09236.100
08 ene 202484,9487,3584,8987,3587,16326.700
05 ene 202483,9685,4383,7784,3184,13170.700
04 ene 202485,2685,5984,4984,6684,47142.300
03 ene 202486,4086,4084,7385,0384,84290.400
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...