Italia markets closed

Enova International, Inc. (ENVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,27-0,89 (-1,43%)
In data: 11:35AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202461,8861,7961,0661,2761,2721.156
03 lug 202462,8063,0262,0762,1662,1672.400
02 lug 202462,1662,9462,0162,5062,50162.100
01 lug 202462,3462,7561,4262,0562,05172.900
28 giu 202460,9962,4460,5262,2562,25335.900
27 giu 202461,0461,0459,8860,2860,28119.200
26 giu 202460,1760,9459,8060,8060,80128.800
25 giu 202461,1661,1660,0860,5260,52183.000
24 giu 202460,8162,1260,8161,3861,38175.300
21 giu 202460,5161,0959,9960,4360,43974.800
20 giu 202459,5260,7059,4860,5660,56137.700
18 giu 202459,7060,1359,2859,7559,75181.500
17 giu 202458,3059,9158,1559,8659,86183.700
14 giu 202458,0458,7957,8058,5258,52199.000
13 giu 202460,0360,3758,2959,0459,04171.400
12 giu 202459,3460,3358,6960,2860,28303.200
11 giu 202458,7158,8657,6757,7057,70245.700
10 giu 202458,3459,2057,4659,0159,01238.600
07 giu 202458,9459,2858,4659,1859,18132.100
06 giu 202459,3459,6659,0959,1859,18120.800
05 giu 202460,3760,3759,2759,6559,65144.000
04 giu 202460,0660,5459,8159,9759,97189.800
03 giu 202461,9462,0060,1460,7160,71222.900
31 mag 202461,0961,8160,9761,6561,65241.600
30 mag 202460,1661,1059,9060,9260,92133.800
29 mag 202459,4460,1059,2259,7259,72148.100
28 mag 202460,2860,7859,8260,3760,37185.200
24 mag 202459,4559,9959,3459,9059,90155.400
23 mag 202459,8759,8758,4458,9858,98152.600
22 mag 202460,7761,1759,8460,1460,14215.900
21 mag 202460,8061,3160,6761,1161,11200.100
20 mag 202461,8962,4260,7860,9960,99163.200
17 mag 202461,4762,3360,9962,1662,16244.400
16 mag 202461,2761,5660,4861,2561,25156.000
15 mag 202463,0263,0261,3561,4661,46209.800
14 mag 202463,3163,9062,4462,5162,51214.900
13 mag 202463,5063,7862,7562,8962,89146.800
10 mag 202462,9463,3062,3763,2063,20121.900
09 mag 202461,7763,2961,4762,8662,86497.600
08 mag 202462,1662,4861,1561,4761,47165.400
07 mag 202462,8863,4662,4762,6062,60154.100
06 mag 202462,5863,1762,4862,7362,73157.300
03 mag 202462,1262,5161,5362,0162,01233.700
02 mag 202461,6861,8360,9161,6361,63298.900
01 mag 202460,8862,0460,5461,0561,05321.500
30 apr 202461,4262,4160,5260,5360,53346.100
29 apr 202463,3363,7561,2261,7361,73276.700
26 apr 202462,2863,3062,2863,2363,23279.900
25 apr 202462,2763,2861,2762,4562,45425.200
24 apr 202465,0065,0062,4263,5463,54358.100
23 apr 202461,2064,8660,4364,3264,32403.500
22 apr 202461,2461,6060,8061,2361,23228.400
19 apr 202459,5161,0759,5160,7160,71220.800
18 apr 202459,1260,4259,1259,5959,59214.000
17 apr 202459,1659,8858,9358,9958,99215.800
16 apr 202458,6858,8357,5558,6158,61191.500
15 apr 202459,5760,4958,2659,1559,15233.000
12 apr 202460,6760,8358,3359,3759,37236.500
11 apr 202461,8861,9460,6961,2961,29188.800
10 apr 202461,5762,4660,9061,3461,34255.900
09 apr 202463,6363,8562,6663,0463,04119.200
08 apr 202463,5363,9162,9763,0163,01123.300
05 apr 202461,7763,2861,7762,8462,84185.800
04 apr 202463,6863,6862,0062,0162,01175.000
03 apr 202461,4563,4061,4462,8362,83280.900
02 apr 202461,0561,8960,5461,6861,68242.300
01 apr 202463,2063,2061,5661,7761,77138.200
28 mar 202462,5063,4262,4662,8362,83236.200
27 mar 202461,8362,4661,6462,1962,19193.100
26 mar 202461,0561,7760,7561,1861,18209.300
25 mar 202461,2861,8760,6560,6660,66130.800
22 mar 202463,1263,1261,0061,0161,01147.400
21 mar 202462,9063,4262,7063,0163,01209.800
20 mar 202461,3263,2861,3262,2862,28270.900
19 mar 202459,3761,8059,3761,4861,48244.400
18 mar 202459,9560,4559,3559,6259,62237.500
15 mar 202460,0261,4458,9159,7559,75727.800
14 mar 202462,0162,0759,7860,3560,35274.300
13 mar 202462,4563,0461,9262,3062,30175.500
12 mar 202461,6163,0961,2862,5762,57196.200
11 mar 202462,9763,1161,6661,7561,75169.200
08 mar 202463,6364,5163,1763,5163,51206.500
07 mar 202463,1763,8662,9463,0963,09229.800
06 mar 202463,7763,7762,4762,6862,68282.700
05 mar 202462,2863,5562,2863,3663,36269.200
04 mar 202463,2964,2562,6462,7162,71205.800
01 mar 202463,2063,8262,9263,1463,14191.500
29 feb 202463,4264,1462,5863,2563,25250.900
28 feb 202460,9763,0060,9762,3362,33318.100
27 feb 202461,6762,1961,3561,3861,38333.200
26 feb 202461,1861,9061,0361,3261,32315.700
23 feb 202460,1361,9859,9561,4161,41309.500
22 feb 202459,7960,8359,4859,9059,90344.500
21 feb 202460,0160,4659,6859,8059,80322.800
20 feb 202458,5361,3758,4360,4760,47369.400
16 feb 202459,3261,0859,3259,5159,51365.100
15 feb 202457,4260,3157,2159,7459,74372.200
14 feb 202456,4457,9555,9057,0957,09291.000
13 feb 202455,1856,2754,6755,7055,70304.400
12 feb 202455,5058,1255,3457,1857,18326.400
*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...