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 | 0.04 | 0.252844500632 | 15.82 | 16.05 | 14.56 | 2327507 | 15.05790808 | CS |
| 4 | 1.22 | 8.33333333333 | 14.64 | 16.14 | 13.97 | 967675 | 15.12162704 | CS |
| 12 | -1.17 | -6.87022900763 | 17.03 | 22.55 | 13.97 | 604316 | 16.64699314 | CS |
| 26 | -1.14 | -6.70588235294 | 17 | 22.55 | 10.25 | 543194 | 15.79470316 | CS |
| 52 | 1.26 | 8.6301369863 | 14.6 | 22.55 | 10.25 | 442727 | 15.73884201 | CS |
| 156 | -8.26 | -34.2454394693 | 24.12 | 31.43 | 10.25 | 343857 | 18.20286377 | CS |
| 260 | -24.15 | -60.3599100225 | 40.01 | 51 | 10.25 | 319110 | 24.78518514 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 14.94 | -0.06 | -0.40 | 15.07 | 15.535 | 14.7 | 6534966 |
| 1781735700 | 15 | -0.65 | -4.15 | 15.52 | 15.98 | 14.56 | 1213293 |
| 1781649300 | 15.65 | 0.15 | 0.97 | 15.64 | 16.047799 | 15.5 | 1002268 |
| 1781562900 | 15.5 | -0.19 | -1.21 | 15.82 | 16.05 | 15.36 | 559499 |
| 1781303700 | 15.69 | 0.17 | 1.10 | 15.5 | 15.865 | 15.32 | 580439 |
| 1781217300 | 15.52 | 0.28 | 1.84 | 15.24 | 15.56 | 14.4395 | 609466 |
| 1781130900 | 15.24 | -0.3 | -1.93 | 15.5 | 15.73 | 15.04 | 496320 |
| 1781044500 | 15.54 | 0.34 | 2.24 | 15.22 | 15.79 | 15.165 | 618677 |
| 1780958100 | 15.2 | -0.81 | -5.06 | 16.14 | 16.14 | 14.73 | 956580 |
| 1780698900 | 16.01 | 0.97 | 6.45 | 15.09 | 16.04 | 15.07 | 582164 |
| 1780612500 | 15.04 | 1.02 | 7.28 | 14.22 | 15.06 | 14.195 | 362166 |
| 1780526100 | 14.02 | -0.42 | -2.91 | 14.43 | 14.53 | 13.97 | 444923 |
| 1780439700 | 14.44 | -0.32 | -2.17 | 14.61 | 14.86 | 14.195 | 335733 |
| 1780353300 | 14.76 | -0.5 | -3.28 | 15.24 | 15.37 | 14.71 | 955211 |
| 1780094100 | 15.26 | -0.15 | -0.97 | 15.41 | 15.68 | 14.85 | 802982 |
| 1780007700 | 15.41 | 0.36 | 2.39 | 15.05 | 15.755 | 15.05 | 541764 |
| 1779921300 | 15.05 | 0.01 | 0.07 | 15.04 | 15.31 | 14.56 | 449497 |
| 1779834900 | 15.04 | 0.4 | 2.73 | 14.64 | 15.185 | 14.64 | 372196 |
| 1779489300 | 14.64 | 0.02 | 0.14 | 14.69 | 15.2 | 14.36 | 436091 |
| 1779402900 | 14.62 | 0.08 | 0.55 | 14.4 | 14.83 | 14.08 | 414022 |
| 1779316500 | 14.54 | -0.17 | -1.16 | 14.96 | 14.97 | 14.26 | 483693 |
| 1779230100 | 14.71 | -0.15 | -1.01 | 15.09 | 15.09 | 14.4919 | 548310 |
| 1779143700 | 14.86 | -0.3 | -1.98 | 15.05 | 15.675 | 14.75 | 542664 |
| 1778884500 | 15.16 | 0.44 | 2.99 | 14.68 | 15.63 | 14.28 | 634594 |
| 1778798100 | 14.72 | 0.02 | 0.14 | 14.88 | 15.34 | 14.58 | 1333147 |
| 1778711700 | 14.7 | -2.08 | -12.40 | 16.559999 | 17.14 | 14.56 | 953030 |
| 1778625300 | 16.78 | -0.36 | -2.10 | 17.14 | 17.35 | 16.64 | 768031 |
| 1778538900 | 17.14 | -2.04 | -10.64 | 19.13 | 19.93 | 16.85 | 820777 |
| 1778279700 | 19.18 | -1.7 | -8.14 | 20.57 | 20.76 | 16.69 | 1314453 |
| 1778193300 | 20.88 | -0.41 | -1.93 | 21.54 | 21.69 | 20.74 | 646794 |
| 1778106900 | 21.29 | -0.09 | -0.42 | 21.51 | 21.665 | 21.2 | 333451 |
| 1778020500 | 21.38 | -0.01 | -0.05 | 21.6 | 21.86 | 21.28 | 343267 |
| 1777934100 | 21.39 | -0.84 | -3.78 | 22.08 | 22.34 | 20.38 | 441025 |
| 1777674900 | 22.23 | 0.44 | 2.02 | 22.09 | 22.55 | 21.82 | 458707 |
| 1777588500 | 21.79 | -0.12 | -0.55 | 22.038 | 22.15 | 21.52 | 461120 |
| 1777502100 | 21.91 | -0.26 | -1.17 | 22.11 | 22.4 | 21.4777 | 290589 |
| 1777415700 | 22.17 | 0.23 | 1.05 | 22.09 | 22.475 | 21.95 | 280701 |
| 1777329300 | 21.94 | 0.79 | 3.74 | 21.19 | 22.1 | 21.135 | 268668 |
| 1777070100 | 21.15 | 0.41 | 1.98 | 20.7 | 21.22 | 20.47 | 249222 |
| 1776983700 | 20.74 | -0.21 | -1.00 | 20.85 | 20.93 | 20.3901 | 358238 |
| 1776897300 | 20.95 | -0.04 | -0.19 | 21.1 | 21.23 | 20.79 | 327042 |
| 1776810900 | 20.99 | -0.36 | -1.69 | 21.38 | 21.72 | 20.97 | 336205 |
| 1776724500 | 21.35 | 0.26 | 1.23 | 21.08 | 21.39 | 20.85 | 200210 |
| 1776465300 | 21.09 | 0.71 | 3.48 | 20.84 | 21.45 | 20.695 | 259712 |
| 1776378900 | 20.38 | -0.1 | -0.49 | 20.44 | 20.79 | 20.07 | 449423 |
| 1776292500 | 20.48 | 0.64 | 3.23 | 19.95 | 20.65 | 19.88 | 258192 |
| 1776206100 | 19.84 | 0.22 | 1.12 | 19.64 | 19.93 | 19.56 | 237310 |
| 1776119700 | 19.62 | 0.5 | 2.62 | 18.99 | 19.705 | 18.99 | 377593 |
| 1775860500 | 19.12 | -0.08 | -0.42 | 19.2 | 19.35 | 18.84 | 181357 |
| 1775774100 | 19.2 | 0.37 | 1.96 | 18.77 | 19.22 | 18.475 | 271711 |
| 1775687700 | 18.83 | 0.42 | 2.28 | 19.21 | 19.21 | 18.62 | 234801 |
| 1775601300 | 18.41 | 0.37 | 2.05 | 17.99 | 18.449 | 17.86 | 236745 |
| 1775514900 | 18.04 | 0.26 | 1.46 | 17.68 | 18.23 | 17.58 | 234060 |
| 1775169300 | 17.78 | 0 | 0.00 | 17.43 | 18.01 | 17.2001 | 269070 |
| 1775082900 | 17.78 | 0.28 | 1.60 | 17.59 | 17.99 | 17.485 | 228194 |
| 1774996500 | 17.5 | 0.26 | 1.51 | 17.47 | 17.91 | 17.25 | 192704 |
| 1774910100 | 17.24 | 0.39 | 2.31 | 17.03 | 17.44 | 16.69 | 354465 |
| 1774650900 | 16.85 | -0.76 | -4.32 | 17.37 | 17.61 | 16.67 | 369833 |
| 1774564500 | 17.61 | -0.22 | -1.23 | 17.65 | 18.07 | 17.43 | 255903 |
| 1774478100 | 17.83 | 0.02 | 0.11 | 18 | 18.24 | 17.52 | 325044 |
| 1774391700 | 17.81 | -0.57 | -3.10 | 18.18 | 18.67 | 17.78 | 319188 |
| 1774305300 | 18.38 | 0.92 | 5.27 | 17.72 | 18.67 | 17.72 | 435200 |
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.
