Premium
EZCORP Inc (EZPW)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6101 | 12.7280632411 | 12.65 | 14.5 | 12.49 | 1009348 | 13.73740354 | CS |
| 4 | 2.0201 | 16.5040849673 | 12.24 | 14.5 | 11.638 | 724899 | 12.82765289 | CS |
| 12 | 2.0601 | 16.8860655738 | 12.2 | 14.5 | 11.56 | 542666 | 12.49249485 | CS |
| 26 | 2.5701 | 21.9854576561 | 11.69 | 14.5 | 10.56 | 504695 | 11.96503469 | CS |
| 52 | 3.8101 | 36.4602870813 | 10.45 | 14.5 | 9.655 | 511844 | 11.2662306 | CS |
| 156 | 7.9001 | 124.215408805 | 6.36 | 14.5 | 5.51 | 499182 | 9.41846387 | CS |
| 260 | 9.4601 | 197.085416667 | 4.8 | 14.5 | 3.41 | 491588 | 7.95024778 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 14.38 | 0.48 | 3.45 | 14.02 | 14.45 | 13.94 | 683114 |
| 1739403300 | 13.9 | -0.06 | -0.43 | 14.015 | 14.1 | 13.695 | 722028 |
| 1739316900 | 13.96 | 0.55 | 4.10 | 13.51 | 14.07 | 13.49 | 1094508 |
| 1739230500 | 13.41 | -0.02 | -0.15 | 13.41 | 13.51 | 13.06 | 850763 |
| 1738971300 | 13.43 | 1.07 | 8.66 | 12.65 | 13.555 | 12.49 | 1696326 |
| 1738884900 | 12.36 | 0.12 | 0.98 | 12.7 | 12.85 | 12.2 | 1547122 |
| 1738798500 | 12.24 | 0.17 | 1.41 | 12.07 | 12.41 | 12.05 | 1245751 |
| 1738712100 | 12.07 | 0.14 | 1.17 | 11.89 | 12.15 | 11.88 | 724638 |
| 1738625700 | 11.93 | -0.08 | -0.67 | 11.71 | 12.02 | 11.638 | 685623 |
| 1738366500 | 12.01 | -0.22 | -1.80 | 12.3 | 12.33 | 11.855 | 681462 |
| 1738280100 | 12.23 | -0.19 | -1.53 | 12.61 | 12.62 | 12.19 | 701995 |
| 1738193700 | 12.42 | -0.06 | -0.48 | 12.41 | 12.5485 | 12.32 | 509798 |
| 1738107300 | 12.48 | 0.12 | 0.97 | 12.29 | 12.5001 | 12.2716 | 316034 |
| 1738020900 | 12.36 | -0.1 | -0.80 | 12.5 | 12.6499 | 12.33 | 368982 |
| 1737761700 | 12.46 | 0.06 | 0.48 | 12.38 | 12.47 | 12.27 | 229055 |
| 1737675300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1737588900 | 12.4 | -0.07 | -0.56 | 12.51 | 12.76 | 12.33 | 281381 |
| 1737502500 | 12.47 | 0.17 | 1.38 | 12.38 | 12.51 | 12.3 | 439689 |
| 1737156900 | 12.3 | 0.06 | 0.49 | 12.24 | 12.46 | 12.24 | 269905 |
| 1737070500 | 12.24 | 0.1 | 0.82 | 12.19 | 12.26 | 12.08 | 293272 |
| 1736984100 | 12.14 | 0.01 | 0.08 | 12.22 | 12.285 | 12.06 | 596446 |
| 1736897700 | 12.13 | -0.04 | -0.33 | 12.2 | 12.45 | 12.01 | 815098 |
| 1736811300 | 12.17 | 0.35 | 2.96 | 11.81 | 12.355 | 11.75 | 495505 |
| 1736552100 | 11.82 | -0.07 | -0.59 | 11.81 | 11.85 | 11.685 | 279156 |
| 1736379300 | 11.89 | -0.27 | -2.22 | 12.12 | 12.15 | 11.8594 | 289930 |
| 1736292900 | 12.16 | 0.06 | 0.50 | 12.11 | 12.165 | 11.96 | 761335 |
| 1736206500 | 12.1 | -0.02 | -0.17 | 12.25 | 12.28 | 12.045 | 246583 |
| 1735947300 | 12.12 | 0 | 0.00 | 12.19 | 12.2 | 12.03 | 396477 |
| 1735860900 | 12.12 | -0.1 | -0.82 | 12.23 | 12.2881 | 12.11 | 230842 |
| 1735688100 | 12.22 | -0.04 | -0.33 | 12.24 | 12.4 | 12.2 | 314135 |
| 1735601700 | 12.26 | -0.07 | -0.53 | 12.35 | 12.39 | 12.03 | 294631 |
| 1735342500 | 12.325 | 0.04 | 0.28 | 12.26 | 12.41 | 12.15 | 288918 |
| 1735256100 | 12.29 | 0.41 | 3.45 | 11.82 | 12.31 | 11.78 | 271422 |
| 1735077840 | 11.88 | 0.14 | 1.19 | 11.74 | 11.9 | 11.71 | 170651 |
| 1734996900 | 11.74 | -0.04 | -0.34 | 11.78 | 11.84 | 11.66 | 326264 |
| 1734737700 | 11.78 | 0.04 | 0.34 | 11.74 | 11.85 | 11.58 | 1323059 |
| 1734651300 | 11.74 | 0.04 | 0.34 | 11.87 | 11.87 | 11.56 | 515501 |
| 1734564900 | 11.7 | -0.3 | -2.50 | 12.09 | 12.185 | 11.68 | 312396 |
| 1734478500 | 12 | 0.01 | 0.08 | 12 | 12.07 | 11.88 | 346598 |
| 1734392100 | 11.99 | -0.21 | -1.72 | 12.21 | 12.23 | 11.945 | 315595 |
| 1734132900 | 12.2 | -0.08 | -0.65 | 12.28 | 12.3259 | 12.07 | 238566 |
| 1734046500 | 12.28 | -0.02 | -0.16 | 12.4 | 12.46 | 12.24 | 254971 |
| 1733960100 | 12.3 | 0.13 | 1.07 | 12.25 | 12.3552 | 12.105 | 447292 |
| 1733873700 | 12.17 | 0.06 | 0.50 | 12.11 | 12.2183 | 12.03 | 862803 |
| 1733787300 | 12.11 | -0.15 | -1.22 | 12.27 | 12.3944 | 12.09 | 288767 |
| 1733528100 | 12.26 | -0.25 | -2.00 | 12.51 | 12.55 | 12.12 | 543482 |
| 1733441700 | 12.51 | -0.13 | -1.03 | 12.64 | 12.73 | 12.41 | 445252 |
| 1733355300 | 12.64 | 0.07 | 0.56 | 12.58 | 12.74 | 12.525 | 272730 |
| 1733268900 | 12.57 | -0.08 | -0.63 | 12.51 | 12.62 | 12.46 | 220162 |
| 1733182500 | 12.65 | -0.15 | -1.17 | 12.8 | 12.8 | 12.47 | 420994 |
| 1732917840 | 12.8 | 0.15 | 1.19 | 12.74 | 12.8 | 12.6 | 231461 |
| 1732750500 | 12.65 | 0.11 | 0.88 | 12.58 | 12.76 | 12.58 | 511242 |
| 1732664100 | 12.54 | -0.08 | -0.63 | 12.55 | 12.55 | 12.335 | 451435 |
| 1732577700 | 12.62 | 0.02 | 0.16 | 12.79 | 12.84 | 12.585 | 660488 |
| 1732318500 | 12.6 | 0.51 | 4.26 | 12.2 | 12.64 | 12.18 | 1522345 |
| 1732232100 | 12.085 | -0.01 | -0.04 | 12.135 | 12.175 | 11.99 | 391337 |
| 1732145700 | 12.09 | 0.05 | 0.42 | 12 | 12.38 | 11.97 | 551515 |
| 1732059300 | 12.04 | -0.02 | -0.17 | 11.95 | 12.075 | 11.84 | 642887 |
| 1731972900 | 12.06 | 0.14 | 1.17 | 11.99 | 12.11 | 11.95 | 510622 |
| 1731713700 | 11.92 | -0.1 | -0.83 | 11.97 | 12.025 | 11.54 | 753195 |
| 1731627300 | 12.02 | 0.17 | 1.43 | 11.19 | 12.19 | 11.145 | 966799 |
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
