PRA Group, Inc. (PRAA)
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:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 25.38 | 25.59 | 24.80 | 24.95 | 24.95 | 139,708 |
| 02 may 2024 | 24.66 | 24.79 | 24.28 | 24.71 | 24.71 | 124,500 |
| 01 may 2024 | 23.81 | 24.80 | 23.65 | 24.28 | 24.28 | 150,000 |
| 30 abr 2024 | 23.70 | 23.90 | 23.47 | 23.79 | 23.79 | 163,900 |
| 29 abr 2024 | 24.40 | 24.53 | 23.92 | 24.02 | 24.02 | 97,900 |
| 26 abr 2024 | 23.93 | 24.40 | 23.80 | 24.11 | 24.11 | 115,200 |
| 25 abr 2024 | 24.31 | 24.66 | 23.84 | 23.88 | 23.88 | 147,200 |
| 24 abr 2024 | 24.75 | 24.97 | 24.32 | 24.79 | 24.79 | 138,000 |
| 23 abr 2024 | 23.73 | 25.21 | 23.62 | 24.92 | 24.92 | 146,600 |
| 22 abr 2024 | 24.39 | 24.44 | 23.66 | 23.67 | 23.67 | 130,600 |
| 19 abr 2024 | 23.19 | 24.42 | 23.19 | 24.37 | 24.37 | 165,700 |
| 18 abr 2024 | 23.96 | 24.18 | 23.36 | 23.48 | 23.48 | 161,900 |
| 17 abr 2024 | 22.42 | 24.34 | 22.30 | 24.04 | 24.04 | 281,100 |
| 16 abr 2024 | 22.67 | 23.02 | 22.24 | 22.31 | 22.31 | 171,100 |
| 15 abr 2024 | 24.32 | 24.59 | 22.88 | 23.02 | 23.02 | 143,200 |
| 12 abr 2024 | 25.13 | 25.23 | 23.72 | 24.39 | 24.39 | 135,100 |
| 11 abr 2024 | 25.22 | 25.67 | 24.56 | 25.42 | 25.42 | 128,100 |
| 10 abr 2024 | 25.00 | 25.62 | 24.80 | 25.04 | 25.04 | 189,200 |
| 09 abr 2024 | 25.98 | 26.07 | 25.73 | 26.01 | 26.01 | 136,200 |
| 08 abr 2024 | 25.62 | 25.97 | 25.30 | 25.81 | 25.81 | 153,900 |
| 05 abr 2024 | 25.08 | 25.48 | 24.70 | 25.29 | 25.29 | 97,400 |
| 04 abr 2024 | 26.17 | 26.24 | 25.15 | 25.33 | 25.33 | 131,000 |
| 03 abr 2024 | 25.30 | 25.77 | 25.16 | 25.68 | 25.68 | 156,500 |
| 02 abr 2024 | 25.25 | 25.63 | 25.08 | 25.59 | 25.59 | 172,000 |
| 01 abr 2024 | 26.14 | 26.14 | 25.20 | 25.80 | 25.80 | 193,600 |
| 28 mar 2024 | 25.99 | 26.36 | 25.87 | 26.08 | 26.08 | 235,700 |
| 27 mar 2024 | 25.61 | 26.11 | 25.42 | 26.04 | 26.04 | 127,300 |
| 26 mar 2024 | 25.48 | 25.59 | 25.11 | 25.25 | 25.25 | 153,100 |
| 25 mar 2024 | 25.50 | 25.73 | 25.16 | 25.33 | 25.33 | 160,500 |
| 22 mar 2024 | 25.24 | 26.24 | 24.91 | 25.26 | 25.26 | 150,600 |
| 21 mar 2024 | 24.89 | 25.47 | 24.76 | 25.14 | 25.14 | 208,900 |
| 20 mar 2024 | 23.58 | 25.18 | 23.51 | 24.84 | 24.84 | 232,100 |
| 19 mar 2024 | 22.80 | 23.79 | 22.80 | 23.45 | 23.45 | 169,800 |
| 18 mar 2024 | 22.74 | 23.38 | 22.37 | 22.97 | 22.97 | 339,600 |
| 15 mar 2024 | 22.63 | 23.38 | 22.42 | 22.84 | 22.84 | 476,600 |
| 14 mar 2024 | 23.50 | 23.56 | 22.40 | 22.79 | 22.79 | 238,400 |
| 13 mar 2024 | 24.41 | 24.83 | 23.66 | 23.76 | 23.76 | 178,900 |
| 12 mar 2024 | 25.01 | 25.01 | 24.32 | 24.50 | 24.50 | 128,900 |
| 11 mar 2024 | 25.59 | 25.83 | 24.88 | 25.14 | 25.14 | 103,700 |
| 08 mar 2024 | 25.71 | 26.47 | 25.42 | 25.80 | 25.80 | 155,400 |
| 07 mar 2024 | 25.08 | 25.43 | 24.82 | 25.31 | 25.31 | 148,500 |
| 06 mar 2024 | 24.70 | 24.88 | 24.25 | 24.69 | 24.69 | 146,100 |
| 05 mar 2024 | 24.41 | 25.18 | 24.41 | 24.54 | 24.54 | 129,500 |
| 04 mar 2024 | 26.08 | 26.23 | 24.83 | 24.83 | 24.83 | 157,800 |
| 01 mar 2024 | 25.55 | 26.50 | 24.83 | 25.93 | 25.93 | 250,100 |
| 29 feb 2024 | 26.09 | 26.64 | 25.33 | 25.56 | 25.56 | 446,100 |
| 28 feb 2024 | 24.96 | 25.60 | 24.93 | 25.41 | 25.41 | 302,600 |
| 27 feb 2024 | 26.19 | 26.28 | 25.07 | 25.31 | 25.31 | 200,700 |
| 26 feb 2024 | 26.22 | 26.50 | 25.46 | 26.00 | 26.00 | 295,800 |
| 23 feb 2024 | 25.36 | 26.33 | 24.88 | 26.28 | 26.28 | 186,700 |
| 22 feb 2024 | 26.03 | 26.60 | 25.16 | 25.34 | 25.34 | 333,700 |
| 21 feb 2024 | 25.78 | 26.31 | 25.45 | 26.23 | 26.23 | 296,900 |
| 20 feb 2024 | 27.95 | 27.95 | 26.01 | 26.10 | 26.10 | 398,400 |
| 16 feb 2024 | 29.77 | 31.43 | 27.17 | 28.00 | 28.00 | 912,100 |
| 15 feb 2024 | 23.39 | 24.52 | 23.01 | 24.51 | 24.51 | 277,600 |
| 14 feb 2024 | 23.36 | 23.50 | 22.66 | 23.03 | 23.03 | 318,000 |
| 13 feb 2024 | 22.91 | 23.57 | 22.55 | 22.90 | 22.90 | 256,000 |
| 12 feb 2024 | 23.99 | 24.92 | 23.99 | 24.72 | 24.72 | 189,300 |
| 09 feb 2024 | 23.88 | 24.19 | 23.43 | 23.99 | 23.99 | 164,200 |
| 08 feb 2024 | 22.87 | 23.67 | 22.64 | 23.65 | 23.65 | 224,900 |
| 07 feb 2024 | 23.12 | 23.12 | 22.24 | 22.75 | 22.75 | 338,300 |
| 06 feb 2024 | 22.86 | 23.37 | 22.44 | 23.05 | 23.05 | 196,700 |
| 05 feb 2024 | 22.98 | 23.16 | 22.36 | 22.95 | 22.95 | 177,300 |
| 02 feb 2024 | 22.84 | 23.50 | 22.63 | 23.37 | 23.37 | 166,900 |
| 01 feb 2024 | 22.95 | 23.46 | 22.50 | 23.38 | 23.38 | 183,100 |
| 31 ene 2024 | 23.29 | 23.94 | 22.67 | 22.77 | 22.77 | 294,600 |
| 30 ene 2024 | 23.85 | 24.31 | 23.46 | 23.51 | 23.51 | 133,700 |
| 29 ene 2024 | 24.25 | 24.52 | 23.98 | 24.19 | 24.19 | 142,600 |
| 26 ene 2024 | 24.78 | 24.87 | 23.85 | 24.10 | 24.10 | 174,600 |
| 25 ene 2024 | 25.28 | 25.29 | 23.82 | 24.47 | 24.47 | 235,800 |
| 24 ene 2024 | 25.45 | 25.61 | 24.61 | 24.77 | 24.77 | 157,700 |
| 23 ene 2024 | 25.50 | 25.50 | 24.88 | 24.92 | 24.92 | 224,900 |
| 22 ene 2024 | 23.52 | 25.61 | 23.52 | 25.24 | 25.24 | 334,300 |
| 19 ene 2024 | 22.62 | 23.33 | 22.29 | 23.07 | 23.07 | 240,400 |
| 18 ene 2024 | 22.42 | 22.57 | 22.03 | 22.45 | 22.45 | 175,400 |
| 17 ene 2024 | 21.79 | 22.56 | 21.79 | 22.17 | 22.17 | 161,700 |
| 16 ene 2024 | 22.34 | 22.46 | 21.79 | 22.25 | 22.25 | 248,400 |
| 12 ene 2024 | 23.79 | 23.96 | 22.72 | 22.90 | 22.90 | 174,000 |
| 11 ene 2024 | 23.57 | 23.61 | 22.98 | 23.47 | 23.47 | 229,800 |
| 10 ene 2024 | 23.76 | 24.18 | 23.39 | 23.87 | 23.87 | 138,500 |
| 09 ene 2024 | 23.52 | 24.34 | 23.10 | 23.95 | 23.95 | 233,500 |
| 08 ene 2024 | 24.16 | 24.50 | 23.96 | 24.02 | 24.02 | 227,600 |
| 05 ene 2024 | 23.88 | 25.03 | 23.88 | 24.34 | 24.34 | 154,200 |
| 04 ene 2024 | 23.82 | 24.93 | 23.53 | 24.19 | 24.19 | 282,400 |
| 03 ene 2024 | 24.77 | 25.12 | 23.60 | 23.73 | 23.73 | 276,300 |
| 02 ene 2024 | 25.66 | 26.32 | 25.40 | 25.69 | 25.69 | 267,500 |
| 29 dic 2023 | 26.64 | 26.64 | 25.50 | 26.20 | 26.20 | 315,600 |
| 28 dic 2023 | 26.00 | 26.82 | 26.00 | 26.75 | 26.75 | 165,600 |
| 27 dic 2023 | 25.93 | 26.40 | 25.83 | 26.22 | 26.22 | 160,700 |
| 26 dic 2023 | 25.13 | 26.40 | 24.90 | 25.92 | 25.92 | 268,600 |
| 22 dic 2023 | 25.38 | 25.66 | 24.83 | 25.07 | 25.07 | 170,400 |
| 21 dic 2023 | 25.48 | 25.68 | 24.54 | 25.09 | 25.09 | 272,700 |
| 20 dic 2023 | 25.16 | 26.12 | 24.40 | 25.00 | 25.00 | 304,300 |
| 19 dic 2023 | 24.03 | 25.45 | 24.03 | 25.35 | 25.35 | 230,200 |
| 18 dic 2023 | 23.49 | 24.02 | 23.16 | 23.88 | 23.88 | 268,200 |
| 15 dic 2023 | 23.92 | 23.92 | 23.22 | 23.45 | 23.45 | 962,200 |
| 14 dic 2023 | 23.23 | 23.97 | 22.62 | 23.46 | 23.46 | 372,800 |
| 13 dic 2023 | 20.61 | 22.40 | 20.19 | 22.37 | 22.37 | 680,000 |
| 12 dic 2023 | 20.79 | 20.84 | 20.13 | 20.15 | 20.15 | 326,600 |
| 11 dic 2023 | 20.75 | 20.87 | 20.44 | 20.76 | 20.76 | 214,200 |
| *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.