Italia markets open in 1 hour 22 minutes

Encore Capital Group, Inc. (ECPG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
44,13-0,67 (-1,50%)
Alla chiusura: 04:00PM EDT
44,13 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202444,6044,6944,0544,1344,1355.900
20 mag 202447,0047,6644,7144,8044,8085.200
17 mag 202446,8147,0846,2646,9946,99169.500
16 mag 202446,5247,0946,3246,6046,60102.800
15 mag 202447,3347,3346,4946,7246,7287.500
14 mag 202447,8548,8346,5746,7246,72126.500
13 mag 202447,5848,0046,9847,3147,3191.500
10 mag 202447,7148,0046,5447,1147,11149.500
09 mag 202445,1048,7644,6748,1048,10397.200
08 mag 202442,5943,8942,5243,2443,24140.600
07 mag 202443,5244,1742,8542,9742,97262.900
06 mag 202443,0543,7343,0543,3243,32250.700
03 mag 202443,1543,4742,8242,8242,82166.500
02 mag 202442,3142,6641,8942,5042,50110.700
01 mag 202441,2342,5340,8541,7841,78127.800
30 apr 202441,7041,8240,8941,0941,09104.900
29 apr 202441,9442,8941,9442,0642,06296.300
26 apr 202441,6842,1141,1641,6341,63163.300
25 apr 202442,7943,1341,6341,7641,76141.200
24 apr 202442,1843,2342,0543,0543,05106.900
23 apr 202442,1342,9242,1342,4842,48101.300
22 apr 202442,7843,1842,0142,0942,09101.800
19 apr 202441,7143,1841,7142,7042,70207.300
18 apr 202441,5142,0241,1341,6441,64301.700
17 apr 202440,7444,6140,7441,2241,22249.500
16 apr 202441,8141,8140,4240,5440,54304.500
15 apr 202442,9043,1741,6441,9441,94196.100
12 apr 202443,1943,5042,6342,8242,82130.700
11 apr 202444,1244,6943,6443,6543,65186.300
10 apr 202444,0044,4443,6144,0744,07127.000
09 apr 202444,8545,3744,4445,3345,33109.500
08 apr 202443,6044,5843,5044,4844,4888.600
05 apr 202443,1343,5842,8243,5543,55127.300
04 apr 202443,9444,2943,0743,3343,3394.100
03 apr 202443,3844,0243,2443,4043,40148.100
02 apr 202443,2243,8342,4143,7143,71212.700
01 apr 202445,7145,7143,0243,5243,52253.000
28 mar 202446,2846,6245,4345,6145,61370.700
27 mar 202445,5346,0845,1346,0646,06435.800
26 mar 202445,7246,0344,7044,9944,99331.500
25 mar 202446,7447,0245,4645,4645,46144.100
22 mar 202447,7547,9346,5046,6146,61126.800
21 mar 202446,8947,6246,5247,4847,48230.100
20 mar 202445,1646,8345,0346,4346,43127.700
19 mar 202444,9046,0144,9045,2645,26115.700
18 mar 202446,1546,1544,7944,8744,87149.400
15 mar 202445,1146,7445,0646,1146,11317.700
14 mar 202448,5048,5045,7046,6546,65173.100
13 mar 202448,7549,1748,0148,1348,13124.900
12 mar 202449,2049,2848,7949,1249,1291.500
11 mar 202450,3050,7349,0349,4949,4958.000
08 mar 202449,7750,8349,0050,1550,15105.500
07 mar 202448,4349,1348,0048,9448,9476.700
06 mar 202447,7948,6847,5547,9747,97125.600
05 mar 202448,2948,8847,5647,5647,5697.200
04 mar 202449,0749,3848,5748,5848,5889.000
01 mar 202448,2549,0347,7548,8948,8981.700
29 feb 202449,0749,2447,2648,0048,00215.800
28 feb 202447,9248,3247,6048,2548,25122.800
27 feb 202447,6348,5447,5047,9947,99155.300
26 feb 202449,2549,7547,4547,4747,47154.400
23 feb 202448,1850,3247,7249,5649,56236.700
22 feb 202450,5750,5746,7148,1848,18670.400
21 feb 202453,0953,7252,7153,4253,42213.800
20 feb 202451,9453,4951,9253,3153,31211.000
16 feb 202450,8554,5549,8152,7352,73312.900
15 feb 202450,0351,3849,8351,0251,02161.400
14 feb 202450,2150,3549,2349,8049,80111.300
13 feb 202450,4050,7249,1749,4649,46128.800
12 feb 202450,5552,2550,5551,9451,94120.600
09 feb 202450,3350,9848,1350,3350,3389.000
08 feb 202449,3250,3048,7850,2250,2291.300
07 feb 202450,2250,4648,7349,3249,32202.700
06 feb 202449,4950,3149,4350,0950,09137.300
05 feb 202449,6250,4549,0749,8049,8083.100
02 feb 202450,4451,2649,8850,2550,2591.900
01 feb 202450,3051,3049,9051,2651,26177.100
31 gen 202451,7152,1450,0750,0850,08103.700
30 gen 202451,5552,3751,5252,1152,11148.600
29 gen 202451,6952,3051,4551,8051,80137.900
26 gen 202451,7752,0951,1551,6851,6896.900
25 gen 202452,0952,1350,9951,3751,37288.400
24 gen 202452,3352,3651,0251,3351,33122.300
23 gen 202451,8652,6551,3151,5851,58160.100
22 gen 202451,1551,9751,1551,7851,78104.500
19 gen 202450,4851,1249,6450,6150,61164.600
18 gen 202449,3250,2949,0150,1850,18298.400
17 gen 202448,3749,4748,1248,8048,80125.300
16 gen 202448,6049,3647,8049,2949,29128.700
12 gen 202450,2550,3048,9249,2349,23138.800
11 gen 202449,8349,9848,7149,5549,5574.900
10 gen 202449,6450,5749,1950,3750,3791.800
09 gen 202449,3450,1448,9850,1050,1079.400
08 gen 202449,4050,6949,4050,1550,15116.100
05 gen 202448,9250,7046,3149,6249,62106.900
04 gen 202449,5150,2247,7449,3549,35114.900
03 gen 202450,9051,0248,5849,3849,38214.700
02 gen 202450,2251,7850,2251,5751,57174.200
29 dic 202351,4151,7050,1150,7550,75151.700
28 dic 202350,8252,1750,7251,6451,64133.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...