Premium
EZCORP Inc (EZPW)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.25 | 7.30519480519 | 30.8 | 33.7395 | 30.12 | 1291002 | 31.39966321 | CS |
| 4 | -1.57 | -4.53495089544 | 34.62 | 34.83 | 27.86 | 1014701 | 31.13602988 | CS |
| 12 | 7.4 | 28.8499025341 | 25.65 | 37.125 | 25.4001 | 821666 | 31.20983359 | CS |
| 26 | 12.84 | 63.5329045027 | 20.21 | 37.125 | 19.36 | 849513 | 27.16050208 | CS |
| 52 | 19.79 | 149.245852187 | 13.26 | 37.125 | 13.075 | 847963 | 22.24188654 | CS |
| 156 | 24.35 | 279.885057471 | 8.7 | 37.125 | 7.695 | 696935 | 16.12964322 | CS |
| 260 | 26.31 | 390.356083086 | 6.74 | 37.125 | 5.5 | 608100 | 13.56963019 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 32.43 | 0.05 | 0.15 | 32.77 | 33.56 | 32.229999 | 1437061 |
| 1782254100 | 32.38 | 0.87 | 2.76 | 31.06 | 33.7395 | 30.97 | 1165336 |
| 1782167700 | 31.51 | -0.21 | -0.66 | 31.81 | 32.46 | 31.485 | 867574 |
| 1781822100 | 31.72 | 1.28 | 4.20 | 30.49 | 31.74 | 30.1701 | 1380198 |
| 1781735700 | 30.44 | -0.45 | -1.46 | 30.8 | 31.505 | 30.12 | 1675323 |
| 1781649300 | 30.89 | -1.35 | -4.19 | 32.49 | 32.49 | 30.33 | 1502915 |
| 1781562900 | 32.24 | 0.99 | 3.17 | 31.4 | 32.27 | 31.35 | 572687 |
| 1781303700 | 31.25 | 0.5 | 1.63 | 30.76 | 31.78 | 30.6 | 522559 |
| 1781217300 | 30.75 | 1.71 | 5.89 | 29.5 | 30.83 | 28.9201 | 1648358 |
| 1781130900 | 29.04 | -3.03 | -9.45 | 32.049999 | 32.13 | 27.86 | 2563475 |
| 1781044500 | 32.07 | 0.84 | 2.69 | 31.6 | 32.14 | 31.16 | 570878 |
| 1780958100 | 31.23 | -0.72 | -2.25 | 31.995 | 32.299999 | 31.21 | 583656 |
| 1780698900 | 31.95 | -0.2 | -0.62 | 31.94 | 32.259999 | 31.62 | 572194 |
| 1780612500 | 32.15 | 0.31 | 0.97 | 31.68 | 32.47 | 31.4019 | 648327 |
| 1780526100 | 31.84 | 0.78 | 2.51 | 31.06 | 32 | 30.89 | 682586 |
| 1780439700 | 31.06 | 0.1 | 0.32 | 31 | 31.21 | 30 | 999023 |
| 1780353300 | 30.96 | -0.28 | -0.90 | 31.07 | 31.88 | 30.61 | 815712 |
| 1780094100 | 31.24 | -0.91 | -2.83 | 32.07 | 32.354999 | 30.83 | 959299 |
| 1780007700 | 32.15 | -1.26 | -3.77 | 33.465 | 33.6405 | 31.85 | 870550 |
| 1779921300 | 33.409999 | -1.21 | -3.50 | 34.62 | 34.83 | 33.3301 | 603095 |
| 1779834900 | 34.62 | 0.83 | 2.46 | 34.23 | 34.83 | 33.8801 | 560688 |
| 1779489300 | 33.79 | 0.35 | 1.05 | 33.64 | 34.19 | 33.64 | 500362 |
| 1779402900 | 33.439999 | 0.16 | 0.48 | 33.21 | 33.475 | 32.75 | 501907 |
| 1779316500 | 33.28 | 1.35 | 4.23 | 32.4 | 33.43 | 31.93 | 720653 |
| 1779230100 | 31.93 | -1.44 | -4.32 | 33.09 | 33.2 | 31.66 | 806587 |
| 1779143700 | 33.369999 | 0.37 | 1.12 | 33.36 | 34.04 | 33.048099 | 556114 |
| 1778884500 | 33 | 0.22 | 0.67 | 32.45 | 33.1 | 32.17 | 613552 |
| 1778798100 | 32.78 | -0.21 | -0.64 | 33.259999 | 33.259999 | 32.34 | 536446 |
| 1778711700 | 32.99 | -0.58 | -1.73 | 33.74 | 34.12 | 32.45 | 826273 |
| 1778625300 | 33.57 | -1.08 | -3.12 | 34.38 | 34.41 | 33.34 | 913037 |
| 1778538900 | 34.65 | 1.11 | 3.31 | 34.02 | 35.22 | 33.61 | 897092 |
| 1778279700 | 33.54 | 0.66 | 2.01 | 33.88 | 34.35 | 33.14 | 691583 |
| 1778193300 | 32.88 | -0.56 | -1.67 | 36.98 | 37.125 | 31.76 | 1816606 |
| 1778106900 | 33.439999 | 0.03 | 0.09 | 33.99 | 34.03 | 32.869999 | 817316 |
| 1778020500 | 33.409999 | 0.8 | 2.45 | 33.08 | 33.68 | 32.67 | 499952 |
| 1777934100 | 32.61 | 0.25 | 0.77 | 32.525 | 32.7631 | 32.2875 | 432847 |
| 1777674900 | 32.36 | -0.42 | -1.28 | 32.81 | 33.045 | 32.1648 | 497690 |
| 1777588500 | 32.78 | 0.5 | 1.55 | 32.549999 | 33.14 | 32.14 | 1004925 |
| 1777502100 | 32.28 | 0.03 | 0.09 | 31.82 | 32.53 | 31.5367 | 511758 |
| 1777415700 | 32.25 | 0.23 | 0.72 | 31.59 | 32.5 | 31.59 | 894512 |
| 1777329300 | 32.02 | 0.16 | 0.50 | 32.15 | 32.28 | 31.56 | 476607 |
| 1777070100 | 31.86 | 0.13 | 0.41 | 31.77 | 32.2 | 31.56 | 650188 |
| 1776983700 | 31.73 | 1.34 | 4.41 | 30.6 | 32.46 | 30.51 | 927065 |
| 1776897300 | 30.39 | -0.21 | -0.69 | 30.935 | 31.078 | 30.065 | 538681 |
| 1776810900 | 30.6 | -0.11 | -0.36 | 30.86 | 31 | 30.3678 | 533160 |
| 1776724500 | 30.71 | 0.17 | 0.56 | 30.63 | 30.96 | 30.2302 | 574955 |
| 1776465300 | 30.54 | 0.55 | 1.83 | 30.16 | 30.87 | 30.05 | 461213 |
| 1776378900 | 29.99 | 0.67 | 2.29 | 29.47 | 30.1 | 29.35 | 456548 |
| 1776292500 | 29.32 | -0.37 | -1.25 | 29.75 | 29.75 | 28.95 | 623798 |
| 1776206100 | 29.69 | 0.08 | 0.27 | 29.5 | 29.99 | 29.46 | 778320 |
| 1776119700 | 29.61 | 0.92 | 3.21 | 28.5 | 29.625 | 28.5 | 720350 |
| 1775860500 | 28.69 | 0.25 | 0.88 | 28.32 | 28.765 | 28.28 | 400125 |
| 1775774100 | 28.44 | 0.41 | 1.46 | 28 | 28.87 | 27.775 | 907019 |
| 1775687700 | 28.03 | 0.37 | 1.34 | 28.264 | 28.9 | 27.67 | 1491362 |
| 1775601300 | 27.66 | 1.08 | 4.06 | 26.705 | 27.7 | 26.645 | 901470 |
| 1775514900 | 26.58 | -0.61 | -2.24 | 27.19 | 27.4 | 26.21 | 665683 |
| 1775169300 | 27.19 | 1.17 | 4.50 | 25.89 | 27.36 | 25.77 | 1418924 |
| 1775082900 | 26.02 | 0.64 | 2.52 | 25.65 | 26.275 | 25.4001 | 431097 |
| 1774996500 | 25.38 | 0.33 | 1.32 | 25.39 | 25.64 | 24.4 | 553897 |
| 1774910100 | 25.05 | -0.16 | -0.63 | 25.25 | 25.43 | 24.8055 | 497605 |
| 1774650900 | 25.21 | -0.07 | -0.28 | 25.14 | 25.29 | 24.43 | 969441 |
| 1774564500 | 25.28 | -0.32 | -1.25 | 24.953 | 25.535 | 24.902 | 853047 |
| 1774478100 | 25.6 | -0.62 | -2.36 | 26.47 | 26.81 | 25.56 | 776368 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
