Premium
Encore Capital Group Inc (ECPG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.140112089672 | 49.96 | 51.77 | 48.49 | 209100 | 50.10020428 | CS |
| 4 | 0.02 | 0.0401042711049 | 49.87 | 51.77 | 47.7 | 161695 | 49.99993925 | CS |
| 12 | 1.62 | 3.35612181479 | 48.27 | 51.77 | 44.6 | 146687 | 48.92673866 | CS |
| 26 | -1.2 | -2.34879624193 | 51.09 | 51.77 | 42.65 | 145325 | 48.16642978 | CS |
| 52 | 0.64 | 1.29949238579 | 49.25 | 51.77 | 39.6401 | 144374 | 46.62264118 | CS |
| 156 | -15.36 | -23.5402298851 | 65.25 | 72.729 | 34.74 | 208039 | 51.9272553 | CS |
| 260 | 18.41 | 58.4815756036 | 31.48 | 72.729 | 15.27 | 284114 | 45.5442106 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 49.89 | 1.35 | 2.78 | 48.91 | 50.29 | 48.57 | 176042 |
| 1740440100 | 48.54 | -1.18 | -2.37 | 50.05 | 50.1 | 48.49 | 147274 |
| 1740180900 | 49.72 | -0.29 | -0.58 | 50.43 | 50.755 | 49.49 | 159856 |
| 1740094500 | 50.01 | -1.24 | -2.42 | 51.29 | 51.4 | 48.84 | 248814 |
| 1740008100 | 51.25 | 1 | 1.99 | 49.96 | 51.77 | 49.955 | 307321 |
| 1739921700 | 50.25 | 0.25 | 0.50 | 49.8263 | 51.06 | 49.69 | 215196 |
| 1739576100 | 50 | 0.25 | 0.50 | 50.33 | 50.6 | 49.74 | 211383 |
| 1739489700 | 49.75 | -0.12 | -0.24 | 49.7 | 50.31 | 48.7 | 175349 |
| 1739403300 | 49.87 | -0.87 | -1.71 | 49.935 | 50.52 | 49.64 | 93457 |
| 1739316900 | 50.74 | 0.24 | 0.48 | 50.15 | 50.82 | 49.18 | 149635 |
| 1739230500 | 50.5 | 0.29 | 0.58 | 50.54 | 50.99 | 50.265 | 184771 |
| 1738971300 | 50.21 | -0.05 | -0.10 | 49.88 | 50.35 | 49.38 | 150184 |
| 1738884900 | 50.26 | -0.06 | -0.12 | 50.75 | 50.8352 | 50.18 | 119278 |
| 1738798500 | 50.32 | 1.08 | 2.19 | 49.51 | 50.32 | 49.12 | 129784 |
| 1738712100 | 49.24 | 0.44 | 0.90 | 48.55 | 49.29 | 48.55 | 94997 |
| 1738625700 | 48.8 | -0.7 | -1.41 | 47.7 | 49.06 | 47.7 | 139068 |
| 1738366500 | 49.5 | -0.2 | -0.40 | 50.02 | 50.25 | 49.17 | 146208 |
| 1738280100 | 49.7 | 0.34 | 0.69 | 49.85 | 50.18 | 49.4 | 116175 |
| 1738193700 | 49.36 | -0.77 | -1.54 | 49.87 | 50.44 | 48.84 | 91434 |
| 1738107300 | 50.13 | -0.13 | -0.25 | 49.97 | 50.55 | 49.86 | 110034 |
| 1738020900 | 50.255 | 0.29 | 0.57 | 49.93 | 51.185 | 49.91 | 286711 |
| 1737761700 | 49.97 | 1.39 | 2.86 | 49.83 | 50.58 | 49.45 | 114706 |
| 1737675300 | 48.58 | 0 | 0.00 | 48.58 | 48.58 | 48.58 | 0 |
| 1737588900 | 48.58 | -0.71 | -1.44 | 49.01 | 49.285 | 48.535 | 72355 |
| 1737502500 | 49.29 | 0.44 | 0.90 | 49.01 | 49.63 | 48.7925 | 270100 |
| 1737156900 | 48.85 | 0.29 | 0.60 | 49.05 | 49.2 | 48.37 | 104806 |
| 1737070500 | 48.56 | 0.36 | 0.75 | 48.16 | 48.75 | 47.89 | 124515 |
| 1736984100 | 48.2 | 1.2 | 2.55 | 48.09 | 48.46 | 47.41 | 173807 |
| 1736897700 | 47 | 0.87 | 1.89 | 46.59 | 47.235 | 46.4 | 117955 |
| 1736811300 | 46.13 | 0.78 | 1.72 | 44.87 | 46.495 | 44.6 | 149505 |
| 1736552100 | 45.35 | -0.83 | -1.80 | 45 | 45.435 | 44.675 | 116397 |
| 1736379300 | 46.18 | -0.62 | -1.32 | 46.28 | 46.77 | 45.88 | 108332 |
| 1736292900 | 46.8 | -0.98 | -2.05 | 48.125 | 48.125 | 46.03 | 164851 |
| 1736206500 | 47.78 | 0.24 | 0.50 | 47.54 | 48.215 | 47.47 | 98526 |
| 1735947300 | 47.54 | 0.54 | 1.15 | 47.115 | 47.8 | 46.85 | 149099 |
| 1735860900 | 47 | -0.77 | -1.61 | 48 | 48.33 | 46.845 | 120042 |
| 1735688100 | 47.77 | 0.45 | 0.95 | 47.64 | 48 | 46.8314 | 59653 |
| 1735601700 | 47.32 | -0.2 | -0.42 | 47.45 | 47.58 | 46.57 | 89845 |
| 1735342500 | 47.52 | -0.71 | -1.47 | 48.31 | 48.45 | 46.87 | 84889 |
| 1735256100 | 48.23 | 0.71 | 1.49 | 47.27 | 48.4 | 46.85 | 113768 |
| 1735077840 | 47.52 | 0.76 | 1.63 | 46.97 | 47.59 | 46.14 | 85206 |
| 1734996900 | 46.76 | -0.07 | -0.15 | 46.94 | 47.16 | 46.1701 | 132888 |
| 1734737700 | 46.83 | -0.58 | -1.22 | 47.105 | 48.09 | 46.8 | 294576 |
| 1734651300 | 47.41 | -0.12 | -0.25 | 48.235 | 48.3 | 47.005 | 142813 |
| 1734564900 | 47.53 | -1.51 | -3.08 | 49.215 | 49.815 | 46.99 | 222886 |
| 1734478500 | 49.04 | -0.84 | -1.68 | 49.69 | 49.96 | 48.685 | 112722 |
| 1734392100 | 49.88 | 0.65 | 1.32 | 49.03 | 50.0025 | 47.88 | 149342 |
| 1734132900 | 49.23 | 0.17 | 0.35 | 49.15 | 49.695 | 48.92 | 85745 |
| 1734046500 | 49.06 | -0.22 | -0.45 | 49.39 | 49.45 | 48.79 | 146779 |
| 1733960100 | 49.28 | 0.47 | 0.96 | 48.905 | 49.53 | 48.685 | 67344 |
| 1733873700 | 48.81 | -0.55 | -1.11 | 49.28 | 49.675 | 48.775 | 92219 |
| 1733787300 | 49.36 | 0.16 | 0.33 | 49.39 | 49.78 | 49.0125 | 126518 |
| 1733528100 | 49.2 | 0.63 | 1.30 | 49 | 49.34 | 48.8 | 60778 |
| 1733441700 | 48.57 | -0.98 | -1.98 | 49.89 | 49.89 | 48.55 | 72305 |
| 1733355300 | 49.55 | 1.21 | 2.49 | 48.39 | 49.63 | 48.255 | 365642 |
| 1733268900 | 48.345 | -0.9 | -1.82 | 49.2 | 49.2 | 48.04 | 81175 |
| 1733182500 | 49.24 | 0.05 | 0.11 | 49.41 | 49.61 | 48.39 | 172844 |
| 1732917840 | 49.185 | -0.2 | -0.39 | 49.46 | 49.46 | 48.79 | 52111 |
| 1732750500 | 49.38 | 0.32 | 0.65 | 49.16 | 49.685 | 49.145 | 82441 |
| 1732664100 | 49.06 | 0.05 | 0.10 | 48 | 49.26 | 47.93 | 82650 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
