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 | 1.43 | 8.50178359096 | 16.82 | 18.395 | 16.025 | 237363 | 17.34747628 | CS |
| 4 | -2.74 | -13.0538351596 | 20.99 | 22.01 | 15.94 | 341039 | 18.0657848 | CS |
| 12 | -4.27 | -18.9609236234 | 22.52 | 23.97 | 15.94 | 322022 | 19.89140747 | CS |
| 26 | -1.07 | -5.53830227743 | 19.32 | 25.43 | 15.94 | 300916 | 20.66909478 | CS |
| 52 | -6.06 | -24.9280131633 | 24.31 | 28.64 | 15.94 | 243875 | 21.27256856 | CS |
| 156 | -25 | -57.8034682081 | 43.25 | 44.0334 | 11.85 | 280011 | 25.92855082 | CS |
| 260 | -7.27 | -28.487460815 | 25.52 | 51 | 11.85 | 277765 | 31.69450423 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534100 | 18.36 | 0.91 | 5.21 | 17.84 | 18.395 | 17.4 | 217615 |
| 1745447700 | 17.45 | 0.24 | 1.39 | 17.72 | 18.11 | 17.38 | 259320 |
| 1745361300 | 17.21 | 0.74 | 4.49 | 16.73 | 17.235 | 16.57 | 228491 |
| 1745274900 | 16.469999 | -0.54 | -3.17 | 16.82 | 16.9616 | 16.024999 | 245442 |
| 1744929300 | 17.01 | 0.37 | 2.22 | 16.54 | 17.09 | 16.54 | 349251 |
| 1744842900 | 16.64 | -0.46 | -2.69 | 17.7 | 17.7 | 16.469999 | 209017 |
| 1744756500 | 17.1 | 0.07 | 0.41 | 17.05 | 17.46 | 16.96 | 208077 |
| 1744670100 | 17.03 | 0.31 | 1.85 | 16.92 | 17.365 | 16.645 | 236283 |
| 1744410900 | 16.719999 | 0.06 | 0.36 | 16.61 | 16.805 | 15.99 | 638918 |
| 1744324500 | 16.66 | -1.39 | -7.70 | 17.75 | 17.8 | 16.41 | 473655 |
| 1744238100 | 18.05 | 1.8 | 11.08 | 16.1 | 18.47 | 15.9481 | 499614 |
| 1744151700 | 16.25 | -1.69 | -9.42 | 18.21 | 18.54 | 15.94 | 626087 |
| 1744065300 | 17.94 | -1.22 | -6.37 | 18.28 | 19.52 | 17.5043 | 439132 |
| 1743806100 | 19.16 | -1.33 | -6.49 | 19.72 | 20.045 | 18.5901 | 464332 |
| 1743719700 | 20.49 | -1.47 | -6.69 | 20.97 | 21.88 | 20.41 | 363691 |
| 1743633300 | 21.96 | 0.61 | 2.86 | 21.01 | 22.01 | 20.915 | 221536 |
| 1743546900 | 21.35 | 0.73 | 3.54 | 20.53 | 21.385 | 20.53 | 301942 |
| 1743460500 | 20.62 | 0.1 | 0.49 | 20.21 | 20.83 | 20.195 | 250792 |
| 1743201300 | 20.52 | -0.53 | -2.52 | 20.99 | 21.09 | 20.44 | 254956 |
| 1743114900 | 21.05 | 0.32 | 1.54 | 20.82 | 21.275 | 20.35 | 378399 |
| 1743028500 | 20.73 | -0.2 | -0.96 | 21 | 21 | 20.605 | 156269 |
| 1742942100 | 20.93 | -0.14 | -0.66 | 21.03 | 21.325 | 20.9 | 209605 |
| 1742855700 | 21.07 | 0.7 | 3.44 | 20.58 | 21.22 | 20.485 | 313453 |
| 1742596500 | 20.37 | -0.04 | -0.20 | 20.14 | 20.56 | 19.911 | 619190 |
| 1742510100 | 20.41 | 0.52 | 2.61 | 19.81 | 20.48 | 19.81 | 242136 |
| 1742423700 | 19.89 | 0.2 | 1.02 | 19.64 | 20.03 | 19.54 | 300089 |
| 1742337300 | 19.69 | 0.11 | 0.56 | 19.42 | 19.79 | 19.13 | 282862 |
| 1742250900 | 19.58 | -0.02 | -0.10 | 19.49 | 20.015 | 19.2 | 325576 |
| 1741991700 | 19.6 | 0.78 | 4.14 | 19.04 | 20.1 | 18.71 | 475897 |
| 1741905300 | 18.82 | -0.2 | -1.05 | 19 | 19.25 | 18.44 | 392788 |
| 1741818900 | 19.02 | 0.04 | 0.21 | 19.22 | 19.22 | 18.09 | 568427 |
| 1741732500 | 18.98 | 0.13 | 0.69 | 19 | 19.33 | 18.73 | 707499 |
| 1741646100 | 18.85 | -1.04 | -5.23 | 19.54 | 19.77 | 18.65 | 678910 |
| 1741390500 | 19.89 | -0.24 | -1.19 | 20.46 | 20.8 | 19.71 | 412139 |
| 1741304100 | 20.13 | 0.13 | 0.65 | 19.77 | 20.41 | 19.49 | 274798 |
| 1741217700 | 20 | 0.29 | 1.47 | 19.8 | 20.12 | 19.5 | 282026 |
| 1741131300 | 19.71 | -0.3 | -1.50 | 19.7 | 20.06 | 19.26 | 418198 |
| 1741044900 | 20.01 | -0.92 | -4.40 | 21.01 | 21.45 | 19.875 | 332434 |
| 1740785700 | 20.93 | 0.02 | 0.10 | 20.86 | 21.045 | 20.46 | 437272 |
| 1740699300 | 20.91 | -0.71 | -3.28 | 21.46 | 22.17 | 20.68 | 314465 |
| 1740612900 | 21.62 | -0.63 | -2.83 | 22.19 | 22.32 | 21.44 | 215099 |
| 1740526500 | 22.25 | 0.34 | 1.55 | 22.31 | 22.42 | 21.85 | 264589 |
| 1740440100 | 21.91 | -0.66 | -2.92 | 22.81 | 22.81 | 21.785 | 357882 |
| 1740180900 | 22.57 | -0.1 | -0.44 | 22.94 | 23.3567 | 22.03 | 344748 |
| 1740094500 | 22.67 | -0.99 | -4.18 | 23.4 | 23.69 | 21.62 | 584634 |
| 1740008100 | 23.66 | -0.29 | -1.21 | 23.58 | 23.935 | 23.18 | 348763 |
| 1739921700 | 23.95 | 0.28 | 1.18 | 23.64 | 23.97 | 23.47 | 180265 |
| 1739576100 | 23.67 | 0.18 | 0.77 | 23.6 | 23.87 | 23.45 | 126028 |
| 1739489700 | 23.49 | 0.28 | 1.21 | 23.36 | 23.53 | 22.93 | 144966 |
| 1739403300 | 23.21 | -0.28 | -1.19 | 23.21 | 23.32 | 22.91 | 166756 |
| 1739316900 | 23.49 | 0.26 | 1.12 | 22.98 | 23.52 | 22.895 | 138490 |
| 1739230500 | 23.23 | 0.08 | 0.35 | 23.35 | 23.39 | 22.71 | 193489 |
| 1738971300 | 23.15 | -0.11 | -0.47 | 23.16 | 23.2 | 22.71 | 186081 |
| 1738884900 | 23.26 | 0.48 | 2.11 | 23 | 23.375 | 22.8 | 203198 |
| 1738798500 | 22.78 | 0.61 | 2.75 | 22.32 | 22.79 | 21.61 | 220040 |
| 1738712100 | 22.17 | 0.37 | 1.70 | 21.65 | 22.18 | 21.5 | 101014 |
| 1738625700 | 21.8 | -0.31 | -1.40 | 21.51 | 22.03 | 21.13 | 185272 |
| 1738366500 | 22.11 | -0.51 | -2.25 | 22.52 | 22.59 | 21.92 | 280288 |
| 1738280100 | 22.62 | 0.9 | 4.14 | 21.96 | 22.74 | 21.96 | 200738 |
| 1738193700 | 21.72 | -0.28 | -1.27 | 21.91 | 22.154 | 21.41 | 169306 |
| 1738107300 | 22 | -0.3 | -1.35 | 22.24 | 22.24 | 21.79 | 150541 |
| 1738020900 | 22.3 | 0.61 | 2.81 | 21.75 | 22.53 | 21.63 | 255639 |
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
