Yahoo

Correo

U.S. markets closed

F S&P 500
5,204.75
-1.75(-0.03%)
F Dow Jones
39,003.00
+6.00(+0.02%)
F Nasdaq
18,172.00
-23.50(-0.13%)
E-mini Russell 2000 Index Futur
2,072.50
+1.40(+0.07%)
Petróleo
78.94
+0.46(+0.59%)
Oro
2,337.00
+5.80(+0.25%)

Encore Capital Group, Inc. (ECPG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

43.32

+0.50

(+1.17%)

Al cierre: 04:00PM EDT

43.32

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	43.35	43.73	43.21	43.32	43.32	250,655
03 may 2024	43.15	43.47	42.82	42.82	42.82	166,500
02 may 2024	42.31	42.66	41.89	42.50	42.50	110,700
01 may 2024	41.23	42.53	40.85	41.78	41.78	127,800
30 abr 2024	41.70	41.82	40.89	41.09	41.09	104,900
29 abr 2024	41.94	42.89	41.94	42.06	42.06	296,300
26 abr 2024	41.68	42.11	41.16	41.63	41.63	163,300
25 abr 2024	42.79	43.13	41.63	41.76	41.76	141,200
24 abr 2024	42.18	43.23	42.05	43.05	43.05	106,900
23 abr 2024	42.13	42.92	42.13	42.48	42.48	101,300
22 abr 2024	42.78	43.18	42.01	42.09	42.09	101,800
19 abr 2024	41.71	43.18	41.71	42.70	42.70	207,300
18 abr 2024	41.51	42.02	41.13	41.64	41.64	301,700
17 abr 2024	40.74	44.61	40.74	41.22	41.22	249,500
16 abr 2024	41.81	41.81	40.42	40.54	40.54	304,500
15 abr 2024	42.90	43.17	41.64	41.94	41.94	196,100
12 abr 2024	43.19	43.50	42.63	42.82	42.82	130,700
11 abr 2024	44.12	44.69	43.64	43.65	43.65	186,300
10 abr 2024	44.00	44.44	43.61	44.07	44.07	127,000
09 abr 2024	44.85	45.37	44.44	45.33	45.33	109,500
08 abr 2024	43.60	44.58	43.50	44.48	44.48	88,600
05 abr 2024	43.13	43.58	42.82	43.55	43.55	127,300
04 abr 2024	43.94	44.29	43.07	43.33	43.33	94,100
03 abr 2024	43.38	44.02	43.24	43.40	43.40	148,100
02 abr 2024	43.22	43.83	42.41	43.71	43.71	212,700
01 abr 2024	45.71	45.71	43.02	43.52	43.52	253,000
28 mar 2024	46.28	46.62	45.43	45.61	45.61	370,700
27 mar 2024	45.53	46.08	45.13	46.06	46.06	435,800
26 mar 2024	45.72	46.03	44.70	44.99	44.99	331,500
25 mar 2024	46.74	47.02	45.46	45.46	45.46	144,100
22 mar 2024	47.75	47.93	46.50	46.61	46.61	126,800
21 mar 2024	46.89	47.62	46.52	47.48	47.48	230,100
20 mar 2024	45.16	46.83	45.03	46.43	46.43	127,700
19 mar 2024	44.90	46.01	44.90	45.26	45.26	115,700
18 mar 2024	46.15	46.15	44.79	44.87	44.87	149,400
15 mar 2024	45.11	46.74	45.06	46.11	46.11	317,700
14 mar 2024	48.50	48.50	45.70	46.65	46.65	173,100
13 mar 2024	48.75	49.17	48.01	48.13	48.13	124,900
12 mar 2024	49.20	49.28	48.79	49.12	49.12	91,500
11 mar 2024	50.30	50.73	49.03	49.49	49.49	58,000
08 mar 2024	49.77	50.83	49.00	50.15	50.15	105,500
07 mar 2024	48.43	49.13	48.00	48.94	48.94	76,700
06 mar 2024	47.79	48.68	47.55	47.97	47.97	125,600
05 mar 2024	48.29	48.88	47.56	47.56	47.56	97,200
04 mar 2024	49.07	49.38	48.57	48.58	48.58	89,000
01 mar 2024	48.25	49.03	47.75	48.89	48.89	81,700
29 feb 2024	49.07	49.24	47.26	48.00	48.00	215,800
28 feb 2024	47.92	48.32	47.60	48.25	48.25	122,800
27 feb 2024	47.63	48.54	47.50	47.99	47.99	155,300
26 feb 2024	49.25	49.75	47.45	47.47	47.47	154,400
23 feb 2024	48.18	50.32	47.72	49.56	49.56	236,700
22 feb 2024	50.57	50.57	46.71	48.18	48.18	670,400
21 feb 2024	53.09	53.72	52.71	53.42	53.42	213,800
20 feb 2024	51.94	53.49	51.92	53.31	53.31	211,000
16 feb 2024	50.85	54.55	49.81	52.73	52.73	312,900
15 feb 2024	50.03	51.38	49.83	51.02	51.02	161,400
14 feb 2024	50.21	50.35	49.23	49.80	49.80	111,300
13 feb 2024	50.40	50.72	49.17	49.46	49.46	128,800
12 feb 2024	50.55	52.25	50.55	51.94	51.94	120,600
09 feb 2024	50.33	50.98	48.13	50.33	50.33	89,000
08 feb 2024	49.32	50.30	48.78	50.22	50.22	91,300
07 feb 2024	50.22	50.46	48.73	49.32	49.32	202,700
06 feb 2024	49.49	50.31	49.43	50.09	50.09	137,300
05 feb 2024	49.62	50.45	49.07	49.80	49.80	83,100
02 feb 2024	50.44	51.26	49.88	50.25	50.25	91,900
01 feb 2024	50.30	51.30	49.90	51.26	51.26	177,100
31 ene 2024	51.71	52.14	50.07	50.08	50.08	103,700
30 ene 2024	51.55	52.37	51.52	52.11	52.11	148,600
29 ene 2024	51.69	52.30	51.45	51.80	51.80	137,900
26 ene 2024	51.77	52.09	51.15	51.68	51.68	96,900
25 ene 2024	52.09	52.13	50.99	51.37	51.37	288,400
24 ene 2024	52.33	52.36	51.02	51.33	51.33	122,300
23 ene 2024	51.86	52.65	51.31	51.58	51.58	160,100
22 ene 2024	51.15	51.97	51.15	51.78	51.78	104,500
19 ene 2024	50.48	51.12	49.64	50.61	50.61	164,600
18 ene 2024	49.32	50.29	49.01	50.18	50.18	298,400
17 ene 2024	48.37	49.47	48.12	48.80	48.80	125,300
16 ene 2024	48.60	49.36	47.80	49.29	49.29	128,700
12 ene 2024	50.25	50.30	48.92	49.23	49.23	138,800
11 ene 2024	49.83	49.98	48.71	49.55	49.55	74,900
10 ene 2024	49.64	50.57	49.19	50.37	50.37	91,800
09 ene 2024	49.34	50.14	48.98	50.10	50.10	79,400
08 ene 2024	49.40	50.69	49.40	50.15	50.15	116,100
05 ene 2024	48.92	50.70	46.31	49.62	49.62	106,900
04 ene 2024	49.51	50.22	47.74	49.35	49.35	114,900
03 ene 2024	50.90	51.02	48.58	49.38	49.38	214,700
02 ene 2024	50.22	51.78	50.22	51.57	51.57	174,200
29 dic 2023	51.41	51.70	50.11	50.75	50.75	151,700
28 dic 2023	50.82	52.17	50.72	51.64	51.64	133,400
27 dic 2023	51.35	51.88	51.08	51.32	51.32	124,600
26 dic 2023	50.72	51.74	50.45	51.17	51.17	123,700
22 dic 2023	51.02	51.79	49.79	50.35	50.35	107,300
21 dic 2023	50.01	51.01	49.95	50.83	50.83	148,800
20 dic 2023	50.25	50.88	49.59	49.59	49.59	149,900
19 dic 2023	49.15	50.71	49.15	50.25	50.25	323,000
18 dic 2023	48.60	49.19	47.80	48.89	48.89	143,700
15 dic 2023	49.08	49.68	47.80	48.11	48.11	482,400
14 dic 2023	48.35	49.39	47.76	48.39	48.39	259,100
13 dic 2023	43.86	46.94	43.67	46.93	46.93	389,800
12 dic 2023	46.04	46.04	43.66	43.70	43.70	191,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,204.75-1.75(-0.03%)

F Dow Jones39,003.00+6.00(+0.02%)

F Nasdaq18,172.00-23.50(-0.13%)

E-mini Russell 2000 Index Futur2,072.50+1.40(+0.07%)

Petróleo78.94+0.46(+0.59%)

Oro2,337.00+5.80(+0.25%)

Encore Capital Group, Inc. (ECPG)

F S&P 500
5,204.75
-1.75(-0.03%)

F Dow Jones
39,003.00
+6.00(+0.02%)

F Nasdaq
18,172.00
-23.50(-0.13%)

E-mini Russell 2000 Index Futur
2,072.50
+1.40(+0.07%)

Petróleo
78.94
+0.46(+0.59%)

Oro
2,337.00
+5.80(+0.25%)