Premium
PRA Group Inc (PRAA)
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 | 0.38 | 1.8728437654 | 20.29 | 21.31 | 20.05 | 196450 | 20.66237433 | CS |
| 4 | 0.22 | 1.07579462103 | 20.45 | 23.53 | 20.05 | 329604 | 21.15694728 | CS |
| 12 | -0.72 | -3.36605890603 | 21.39 | 25.43 | 18.71 | 295776 | 21.47174064 | CS |
| 26 | 1.32 | 6.82170542636 | 19.35 | 27.54 | 18.71 | 232291 | 21.87876148 | CS |
| 52 | -3.49 | -14.4453642384 | 24.16 | 31.43 | 18.635 | 217904 | 22.74502154 | CS |
| 156 | -28.6 | -58.0474934037 | 49.27 | 50.92 | 11.85 | 272370 | 28.16856635 | CS |
| 260 | -15.99 | -43.6170212766 | 36.66 | 51 | 11.85 | 282096 | 32.30403757 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 20.67 | 0.14 | 0.68 | 20.58 | 20.89 | 20.43 | 245926 |
| 1735947300 | 20.53 | -0.06 | -0.29 | 20.7 | 20.8299 | 20.325 | 208249 |
| 1735860900 | 20.59 | -0.3 | -1.44 | 21.06 | 21.23 | 20.3901 | 203385 |
| 1735688100 | 20.89 | 0.2 | 0.97 | 20.83 | 21.31 | 20.76 | 156199 |
| 1735601700 | 20.69 | 0.23 | 1.12 | 20.29 | 21.09 | 20.05 | 224733 |
| 1735342500 | 20.46 | -0.32 | -1.54 | 20.63 | 20.88 | 20.1 | 195045 |
| 1735256100 | 20.78 | 0.13 | 0.63 | 20.41 | 20.91 | 20.1 | 164772 |
| 1735077840 | 20.65 | 0.27 | 1.32 | 20.41 | 20.755 | 20.09 | 128482 |
| 1734996900 | 20.38 | -0.46 | -2.21 | 20.65 | 20.84 | 20.15 | 280703 |
| 1734737700 | 20.84 | -0.34 | -1.61 | 20.97 | 21.75 | 20.59 | 1472350 |
| 1734651300 | 21.18 | -0.16 | -0.75 | 21.68 | 22.425 | 20.9 | 249953 |
| 1734564900 | 21.34 | -0.7 | -3.18 | 22.04 | 23.53 | 21.28 | 476711 |
| 1734478500 | 22.04 | -0.7 | -3.08 | 22.58 | 22.92 | 21.74 | 396298 |
| 1734392100 | 22.74 | 1.63 | 7.72 | 20.91 | 23.04 | 20.83 | 445030 |
| 1734132900 | 21.11 | -0.38 | -1.77 | 21.49 | 21.6962 | 20.99 | 372885 |
| 1734046500 | 21.49 | 0.06 | 0.28 | 21.27 | 21.6425 | 20.9 | 208095 |
| 1733960100 | 21.43 | 0.28 | 1.32 | 21.28 | 21.65 | 21.03 | 183384 |
| 1733873700 | 21.15 | -0.22 | -1.03 | 21.37 | 21.37 | 20.93 | 245718 |
| 1733787300 | 21.37 | 1.11 | 5.48 | 20.41 | 21.744 | 20.34 | 413645 |
| 1733528100 | 20.26 | 0.03 | 0.15 | 20.28 | 20.455 | 19.99 | 165277 |
| 1733441700 | 20.23 | -0.53 | -2.55 | 20.68 | 20.885 | 20.175 | 163558 |
| 1733355300 | 20.76 | 0.26 | 1.27 | 20.49 | 20.92 | 20.12 | 261026 |
| 1733268900 | 20.5 | -0.96 | -4.47 | 21.45 | 21.4575 | 20.49 | 181159 |
| 1733182500 | 21.46 | 0.26 | 1.23 | 21.21 | 21.63 | 20.95 | 217767 |
| 1732917840 | 21.2 | -0.27 | -1.26 | 21.68 | 21.695 | 21.14 | 98943 |
| 1732750500 | 21.47 | 0.03 | 0.14 | 21.77 | 21.96 | 21.3 | 118174 |
| 1732664100 | 21.44 | -0.25 | -1.15 | 21.49 | 21.67 | 20.7301 | 314828 |
| 1732577700 | 21.69 | -0.03 | -0.14 | 21.99 | 22.2698 | 21.67 | 222133 |
| 1732318500 | 21.72 | 0.84 | 4.02 | 20.97 | 22.015 | 20.97 | 314814 |
| 1732232100 | 20.88 | -0.04 | -0.19 | 21.09 | 21.855 | 20.64 | 267948 |
| 1732145700 | 20.92 | -1.4 | -6.27 | 21.81 | 21.82 | 20.56 | 268169 |
| 1732059300 | 22.32 | -0.38 | -1.67 | 22.36 | 22.6458 | 22.16 | 113229 |
| 1731972900 | 22.7 | -0.49 | -2.11 | 23.1 | 23.3675 | 22.555 | 213993 |
| 1731713700 | 23.19 | 0.07 | 0.30 | 23.37 | 23.64 | 23.03 | 434943 |
| 1731627300 | 23.12 | -0.19 | -0.82 | 23.34 | 23.72 | 22.785 | 162139 |
| 1731540900 | 23.31 | -0.06 | -0.26 | 23.67 | 23.93 | 23.17 | 162352 |
| 1731454500 | 23.37 | -0.67 | -2.79 | 23.7 | 23.79 | 22.97 | 172448 |
| 1731368100 | 24.04 | -0.14 | -0.58 | 24.63 | 24.69 | 23.9119 | 174004 |
| 1731108900 | 24.18 | -0.03 | -0.12 | 24.64 | 24.9037 | 24.02 | 317766 |
| 1731022500 | 24.21 | -0.51 | -2.06 | 24.51 | 25.08 | 24.06 | 306520 |
| 1730936100 | 24.72 | 0.89 | 3.73 | 25 | 25.305 | 24.13 | 556653 |
| 1730849700 | 23.83 | 3.27 | 15.90 | 22.2 | 24.76 | 21.685 | 1071761 |
| 1730763300 | 20.56 | -0.28 | -1.34 | 20.8 | 20.96 | 20.31 | 294557 |
| 1730500500 | 20.84 | 0.68 | 3.37 | 20.27 | 20.87 | 20.235 | 447748 |
| 1730414100 | 20.16 | 0.17 | 0.85 | 20.08 | 20.55 | 20 | 381994 |
| 1730327700 | 19.99 | 1.11 | 5.88 | 18.83 | 20.15 | 18.81 | 362226 |
| 1730241300 | 18.88 | -0.19 | -1.00 | 18.9 | 19.22 | 18.76 | 243565 |
| 1730154900 | 19.07 | 0.23 | 1.22 | 19.09 | 19.85 | 18.91 | 194326 |
| 1729895700 | 18.84 | -0.37 | -1.93 | 19.32 | 19.57 | 18.71 | 325417 |
| 1729809300 | 19.21 | -0.28 | -1.44 | 19.47 | 19.98 | 19.15 | 329253 |
| 1729722900 | 19.49 | -0.05 | -0.26 | 19.51 | 19.6 | 18.928698 | 168959 |
| 1729636500 | 19.54 | 0 | 0.00 | 19.54 | 19.875 | 19.39 | 188073 |
| 1729550100 | 19.54 | -1.76 | -8.26 | 21.32 | 21.49 | 19.5147 | 252312 |
| 1729290900 | 21.3 | -0.35 | -1.62 | 21.72 | 22.02 | 21.15 | 285489 |
| 1729204500 | 21.65 | -0.12 | -0.55 | 21.87 | 22.05 | 21.25 | 297908 |
| 1729118100 | 21.77 | 0.52 | 2.45 | 21.54 | 22.13 | 21.54 | 417616 |
| 1729031700 | 21.25 | 0.26 | 1.24 | 21.03 | 21.8952 | 20.84 | 286944 |
| 1728945300 | 20.99 | -0.41 | -1.92 | 21.39 | 21.5 | 20.85 | 262980 |
| 1728686100 | 21.4 | 0.25 | 1.18 | 21.18 | 21.71 | 21.15 | 237607 |
| 1728599700 | 21.15 | 0.01 | 0.05 | 20.98 | 21.415 | 20.58 | 288192 |
| 1728513300 | 21.14 | -0.08 | -0.38 | 21.19 | 21.36 | 20.89 | 178919 |
| 1728426900 | 21.22 | -0.41 | -1.90 | 21.65 | 21.65 | 21.0372 | 112626 |
| 1728340500 | 21.63 | -0.18 | -0.83 | 21.68 | 21.75 | 21.31 | 132480 |
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
