XNYS
Datos históricos de PennyMac Financial Services, Inc.
PennyMac Financial Services, Inc. · PFSI
$60.40
▲ +0.50 (+0.84%)
Última operación · 10/10/2026, 18:50:50 UTC
- Variación en el periodo
- −48.85%
- Máximo
- US$160.36
- 16 de enero de 2026
- Mínimo
- US$59.12
- 9 de octubre de 2026
- Volumen medio diario
- 0.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.91 | 61.10 | 59.12 | 59.90 | −2.35% | 691,334.059 |
| 8 oct 2026 | 61.44 | 61.67 | 59.41 | 61.34 | +0.71% | 952,570.183 |
| 7 oct 2026 | 62.06 | 62.21 | 60.10 | 60.91 | −2.95% | 692,058.148 |
| 6 oct 2026 | 64.17 | 64.17 | 61.74 | 62.76 | −0.30% | 677,774.215 |
| 5 oct 2026 | 62.79 | 63.33 | 61.01 | 62.95 | +1.53% | 599,722.152 |
| 2 oct 2026 | 62.88 | 64.15 | 60.96 | 62.00 | +0.08% | 712,149.87 |
| 1 oct 2026 | 61.68 | 62.65 | 60.79 | 61.95 | +0.37% | 841,413.383 |
| 30 sep 2026 | 63.83 | 63.99 | 61.67 | 61.72 | −2.97% | 625,954.066 |
| 29 sep 2026 | 63.75 | 64.49 | 63.03 | 63.61 | −0.08% | 579,495.524 |
| 28 sep 2026 | 64.80 | 64.97 | 63.23 | 63.66 | −2.75% | 451,070.775 |
| 25 sep 2026 | 65.22 | 66.11 | 64.96 | 65.46 | +0.31% | 412,244.037 |
| 24 sep 2026 | 65.66 | 65.70 | 64.57 | 65.26 | −0.53% | 762,354.552 |
| 23 sep 2026 | 66.50 | 66.59 | 65.12 | 65.61 | −2.02% | 808,601.103 |
| 22 sep 2026 | 67.47 | 67.73 | 66.19 | 66.96 | +0.54% | 463,760.52 |
| 21 sep 2026 | 66.43 | 67.07 | 65.98 | 66.60 | +0.36% | 467,546.653 |
| 18 sep 2026 | 66.16 | 67.11 | 65.80 | 66.36 | −0.23% | 742,794.699 |
| 17 sep 2026 | 66.55 | 67.37 | 66.06 | 66.51 | +0.85% | 588,266.918 |
| 16 sep 2026 | 67.51 | 68.22 | 65.03 | 65.95 | −3.09% | 981,915.786 |
| 15 sep 2026 | 69.18 | 69.20 | 67.54 | 68.05 | −1.33% | 1.04 M |
| 14 sep 2026 | 70.01 | 70.81 | 68.94 | 68.97 | −1.98% | 443,259.442 |
| 11 sep 2026 | 70.67 | 71.47 | 70.00 | 70.36 | +0.79% | 329,595.312 |
| 10 sep 2026 | 70.04 | 72.15 | 69.12 | 69.81 | −1.55% | 459,545.768 |
| 9 sep 2026 | 71.78 | 72.11 | 70.68 | 70.91 | −1.57% | 403,103.526 |
| 8 sep 2026 | 72.47 | 73.31 | 71.94 | 72.04 | −1.71% | 716,449.126 |
| 4 sep 2026 | 72.46 | 73.75 | 72.46 | 73.29 | +0.08% | 456,699.766 |
| 3 sep 2026 | 73.15 | 73.97 | 72.65 | 73.23 | +1.45% | 416,322.892 |
| 2 sep 2026 | 71.10 | 73.19 | 71.10 | 72.18 | +1.98% | 565,810.208 |
| 1 sep 2026 | 72.42 | 72.87 | 70.67 | 70.78 | −3.19% | 613,532.792 |
| 31 ago 2026 | 72.99 | 73.80 | 72.23 | 73.11 | −0.37% | 591,560.319 |
| 28 ago 2026 | 74.32 | 74.50 | 73.28 | 73.38 | −0.29% | 394,329.735 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.