U.S. markets open in 9 hours 7 minutes
F S&P 500
5,158.75 +4.00 (+0.08%) F Dow Jones
38,863.00 +31.00 (+0.08%) F Nasdaq
18,001.25 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,052.20 +6.40 (+0.31%) Petróleo
78.40 +0.29 (+0.37%) Oro
2,318.00 +9.40 (+0.41%)
EZCORP, Inc. (EZPW)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10.54 | 10.54 | 10.29 | 10.43 | 10.43 | 936,935 |
| 02 may 2024 | 10.69 | 10.69 | 9.80 | 10.54 | 10.54 | 1,342,300 |
| 01 may 2024 | 10.90 | 11.09 | 10.77 | 11.03 | 11.03 | 673,000 |
| 30 abr 2024 | 11.16 | 11.16 | 10.97 | 10.98 | 10.98 | 681,700 |
| 29 abr 2024 | 11.43 | 11.47 | 11.03 | 11.18 | 11.18 | 520,000 |
| 26 abr 2024 | 11.18 | 11.40 | 11.12 | 11.36 | 11.36 | 393,100 |
| 25 abr 2024 | 11.32 | 11.42 | 10.94 | 11.07 | 11.07 | 521,400 |
| 24 abr 2024 | 11.46 | 11.52 | 11.36 | 11.50 | 11.50 | 481,800 |
| 23 abr 2024 | 11.18 | 11.50 | 11.18 | 11.47 | 11.47 | 760,600 |
| 22 abr 2024 | 11.26 | 11.28 | 11.15 | 11.16 | 11.16 | 367,900 |
| 19 abr 2024 | 10.90 | 11.24 | 10.90 | 11.20 | 11.20 | 823,300 |
| 18 abr 2024 | 11.05 | 11.06 | 10.93 | 10.96 | 10.96 | 616,500 |
| 17 abr 2024 | 11.35 | 11.35 | 10.96 | 11.06 | 11.06 | 451,300 |
| 16 abr 2024 | 10.95 | 11.28 | 10.82 | 11.26 | 11.26 | 728,500 |
| 15 abr 2024 | 10.87 | 11.10 | 10.74 | 10.82 | 10.82 | 468,600 |
| 12 abr 2024 | 11.22 | 11.29 | 10.70 | 10.85 | 10.85 | 639,200 |
| 11 abr 2024 | 11.14 | 11.30 | 11.01 | 11.26 | 11.26 | 716,900 |
| 10 abr 2024 | 10.67 | 11.15 | 10.63 | 11.05 | 11.05 | 1,048,100 |
| 09 abr 2024 | 10.83 | 10.85 | 10.68 | 10.72 | 10.72 | 414,800 |
| 08 abr 2024 | 10.61 | 10.87 | 10.60 | 10.83 | 10.83 | 394,700 |
| 05 abr 2024 | 10.71 | 10.77 | 10.64 | 10.64 | 10.64 | 346,800 |
| 04 abr 2024 | 10.95 | 11.09 | 10.69 | 10.71 | 10.71 | 272,400 |
| 03 abr 2024 | 10.96 | 11.02 | 10.88 | 10.92 | 10.92 | 301,900 |
| 02 abr 2024 | 11.00 | 11.03 | 10.84 | 10.91 | 10.91 | 464,900 |
| 01 abr 2024 | 11.38 | 11.40 | 11.03 | 11.11 | 11.11 | 550,800 |
| 28 mar 2024 | 11.11 | 11.38 | 10.96 | 11.33 | 11.33 | 757,900 |
| 27 mar 2024 | 11.27 | 11.27 | 11.07 | 11.10 | 11.10 | 400,100 |
| 26 mar 2024 | 10.80 | 11.22 | 10.76 | 11.08 | 11.08 | 623,100 |
| 25 mar 2024 | 10.78 | 10.85 | 10.76 | 10.78 | 10.78 | 336,000 |
| 22 mar 2024 | 10.85 | 10.92 | 10.75 | 10.78 | 10.78 | 457,200 |
| 21 mar 2024 | 10.70 | 10.82 | 10.70 | 10.71 | 10.71 | 429,900 |
| 20 mar 2024 | 10.45 | 10.70 | 10.35 | 10.64 | 10.64 | 281,900 |
| 19 mar 2024 | 10.30 | 10.54 | 10.30 | 10.43 | 10.43 | 373,400 |
| 18 mar 2024 | 10.41 | 10.47 | 10.29 | 10.29 | 10.29 | 363,400 |
| 15 mar 2024 | 10.42 | 10.51 | 10.31 | 10.45 | 10.45 | 419,800 |
| 14 mar 2024 | 10.60 | 10.60 | 10.33 | 10.45 | 10.45 | 589,100 |
| 13 mar 2024 | 10.65 | 10.70 | 10.58 | 10.60 | 10.60 | 231,800 |
| 12 mar 2024 | 10.59 | 10.70 | 10.45 | 10.66 | 10.66 | 256,500 |
| 11 mar 2024 | 10.61 | 10.68 | 10.46 | 10.59 | 10.59 | 203,600 |
| 08 mar 2024 | 10.54 | 10.74 | 10.52 | 10.60 | 10.60 | 315,900 |
| 07 mar 2024 | 10.44 | 10.58 | 10.38 | 10.45 | 10.45 | 419,400 |
| 06 mar 2024 | 10.44 | 10.48 | 10.35 | 10.39 | 10.39 | 377,200 |
| 05 mar 2024 | 10.26 | 10.50 | 10.24 | 10.44 | 10.44 | 266,800 |
| 04 mar 2024 | 10.23 | 10.44 | 10.23 | 10.27 | 10.27 | 460,500 |
| 01 mar 2024 | 10.52 | 10.53 | 10.18 | 10.23 | 10.23 | 945,700 |
| 29 feb 2024 | 10.61 | 10.76 | 10.45 | 10.49 | 10.49 | 702,700 |
| 28 feb 2024 | 10.63 | 10.72 | 10.58 | 10.59 | 10.59 | 684,700 |
| 27 feb 2024 | 10.61 | 10.75 | 10.52 | 10.63 | 10.63 | 366,400 |
| 26 feb 2024 | 10.75 | 10.84 | 10.55 | 10.55 | 10.55 | 403,400 |
| 23 feb 2024 | 10.69 | 10.80 | 10.59 | 10.71 | 10.71 | 324,700 |
| 22 feb 2024 | 10.65 | 10.73 | 10.46 | 10.63 | 10.63 | 702,700 |
| 21 feb 2024 | 10.94 | 11.05 | 10.49 | 10.62 | 10.62 | 993,000 |
| 20 feb 2024 | 10.69 | 10.96 | 10.60 | 10.96 | 10.96 | 677,500 |
| 16 feb 2024 | 10.90 | 10.90 | 10.65 | 10.68 | 10.68 | 1,377,200 |
| 15 feb 2024 | 10.87 | 10.99 | 10.69 | 10.87 | 10.87 | 1,277,100 |
| 14 feb 2024 | 10.45 | 10.78 | 10.44 | 10.75 | 10.75 | 715,700 |
| 13 feb 2024 | 10.25 | 10.51 | 10.10 | 10.42 | 10.42 | 769,600 |
| 12 feb 2024 | 10.19 | 10.57 | 10.19 | 10.45 | 10.45 | 892,100 |
| 09 feb 2024 | 10.00 | 10.24 | 9.96 | 10.19 | 10.19 | 732,800 |
| 08 feb 2024 | 10.04 | 10.25 | 9.97 | 10.00 | 10.00 | 683,700 |
| 07 feb 2024 | 10.05 | 10.10 | 9.92 | 10.04 | 10.04 | 629,200 |
| 06 feb 2024 | 10.29 | 10.34 | 10.00 | 10.04 | 10.04 | 814,800 |
| 05 feb 2024 | 10.27 | 10.34 | 9.91 | 10.31 | 10.31 | 1,094,000 |
| 02 feb 2024 | 10.00 | 10.24 | 9.69 | 10.06 | 10.06 | 1,568,600 |
| 01 feb 2024 | 9.23 | 9.90 | 9.21 | 9.59 | 9.59 | 2,716,700 |
| 31 ene 2024 | 8.54 | 8.76 | 8.54 | 8.60 | 8.60 | 483,200 |
| 30 ene 2024 | 8.77 | 8.77 | 8.62 | 8.63 | 8.63 | 236,600 |
| 29 ene 2024 | 8.64 | 8.78 | 8.59 | 8.78 | 8.78 | 574,100 |
| 26 ene 2024 | 8.76 | 8.80 | 8.20 | 8.65 | 8.65 | 222,800 |
| 25 ene 2024 | 8.74 | 8.79 | 8.71 | 8.73 | 8.73 | 340,000 |
| 24 ene 2024 | 8.71 | 8.76 | 8.65 | 8.69 | 8.69 | 213,600 |
| 23 ene 2024 | 8.70 | 8.73 | 8.64 | 8.65 | 8.65 | 317,600 |
| 22 ene 2024 | 8.49 | 8.67 | 8.49 | 8.65 | 8.65 | 273,000 |
| 19 ene 2024 | 8.45 | 8.45 | 8.26 | 8.42 | 8.42 | 462,800 |
| 18 ene 2024 | 8.55 | 8.60 | 8.39 | 8.42 | 8.42 | 191,100 |
| 17 ene 2024 | 8.52 | 8.54 | 8.47 | 8.52 | 8.52 | 511,000 |
| 16 ene 2024 | 8.47 | 8.57 | 8.44 | 8.56 | 8.56 | 355,900 |
| 12 ene 2024 | 8.58 | 8.60 | 8.48 | 8.54 | 8.54 | 211,700 |
| 11 ene 2024 | 8.57 | 8.57 | 8.49 | 8.51 | 8.51 | 206,400 |
| 10 ene 2024 | 8.50 | 8.60 | 8.46 | 8.57 | 8.57 | 224,000 |
| 09 ene 2024 | 8.53 | 8.55 | 8.48 | 8.50 | 8.50 | 318,700 |
| 08 ene 2024 | 8.57 | 8.64 | 8.55 | 8.64 | 8.64 | 295,500 |
| 05 ene 2024 | 8.70 | 8.80 | 8.58 | 8.58 | 8.58 | 246,000 |
| 04 ene 2024 | 8.70 | 8.81 | 8.69 | 8.70 | 8.70 | 285,400 |
| 03 ene 2024 | 8.70 | 8.80 | 8.65 | 8.71 | 8.71 | 249,500 |
| 02 ene 2024 | 8.73 | 8.77 | 8.66 | 8.72 | 8.72 | 292,000 |
| 29 dic 2023 | 8.75 | 8.83 | 8.66 | 8.74 | 8.74 | 604,800 |
| 28 dic 2023 | 8.83 | 8.86 | 8.72 | 8.76 | 8.76 | 160,000 |
| 27 dic 2023 | 8.94 | 8.97 | 8.87 | 8.87 | 8.87 | 369,700 |
| 26 dic 2023 | 8.86 | 8.96 | 8.86 | 8.94 | 8.94 | 116,100 |
| 22 dic 2023 | 9.00 | 9.03 | 8.85 | 8.88 | 8.88 | 207,000 |
| 21 dic 2023 | 8.94 | 9.05 | 8.90 | 8.95 | 8.95 | 578,200 |
| 20 dic 2023 | 8.88 | 9.07 | 8.85 | 8.92 | 8.92 | 452,100 |
| 19 dic 2023 | 8.94 | 9.00 | 8.81 | 8.92 | 8.92 | 388,700 |
| 18 dic 2023 | 8.76 | 8.89 | 8.67 | 8.84 | 8.84 | 354,400 |
| 15 dic 2023 | 8.99 | 8.99 | 8.71 | 8.72 | 8.72 | 1,051,500 |
| 14 dic 2023 | 8.99 | 9.00 | 8.80 | 8.91 | 8.91 | 408,800 |
| 13 dic 2023 | 8.66 | 8.97 | 8.66 | 8.90 | 8.90 | 662,700 |
| 12 dic 2023 | 8.65 | 8.75 | 8.62 | 8.66 | 8.66 | 245,000 |
| 11 dic 2023 | 8.70 | 8.72 | 8.61 | 8.67 | 8.67 | 232,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.