Encore Capital Group Inc (ECPG)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,84%
|
47,33
|
46,2648
|
47,08
|
46,99
|
17/05/2024 |
117.580 |
0,84%
|
47,33
|
46,2648
|
47,08
|
46,99
|
16/05/2024 |
75.889 |
-0,26%
|
47,33
|
46,32
|
47,09
|
46,60
|
15/05/2024 |
43.362 |
0,02%
|
47,33
|
46,49
|
47,025
|
46,73
|
14/05/2024 |
80.514 |
-1,25%
|
47,85
|
46,57
|
48,26
|
46,72
|
13/05/2024 |
69.731 |
0,43%
|
47,58
|
47,015
|
48,00
|
47,31
|
10/05/2024 |
119.503 |
-2,06%
|
47,71
|
46,54
|
48,00
|
47,11
|
09/05/2024 |
292.297 |
11,24%
|
45,10
|
45,10
|
48,755
|
48,10
|
08/05/2024 |
106.106 |
0,63%
|
43,52
|
42,52
|
43,8899
|
43,24
|
07/05/2024 |
192.988 |
-0,81%
|
43,52
|
42,88
|
44,17
|
42,97
|
06/05/2024 |
200.586 |
1,17%
|
43,05
|
43,21
|
43,7339
|
43,32
|
03/05/2024 |
140.483 |
0,75%
|
43,15
|
42,82
|
43,405
|
42,82
|
02/05/2024 |
76.781 |
1,68%
|
41,70
|
41,89
|
42,66
|
42,48
|
01/05/2024 |
77.988 |
1,68%
|
41,70
|
40,91
|
42,53
|
41,78
|
30/04/2024 |
74.683 |
-2,35%
|
41,70
|
40,89
|
41,82
|
41,07
|
29/04/2024 |
254.615 |
1,03%
|
41,94
|
41,95
|
42,885
|
42,06
|
26/04/2024 |
119.091 |
-0,31%
|
41,68
|
41,165
|
41,93
|
41,63
|
25/04/2024 |
105.204 |
-3,00%
|
42,13
|
41,64
|
43,13
|
41,76
|
24/04/2024 |
54.556 |
1,34%
|
42,13
|
42,05
|
43,23
|
43,05
|
23/04/2024 |
74.044 |
0,93%
|
42,13
|
42,13
|
42,92
|
42,48
|
22/04/2024 |
71.483 |
-1,43%
|
42,78
|
42,025
|
43,18
|
42,09
|
19/04/2024 |
137.922 |
2,55%
|
42,90
|
41,96
|
42,90
|
42,70
|
18/04/2024 |
193.455 |
1,02%
|
42,90
|
41,1594
|
42,02
|
41,64
|
17/04/2024 |
169.801 |
1,68%
|
42,90
|
41,15
|
44,61
|
41,22
|
16/04/2024 |
198.809 |
-3,34%
|
42,90
|
40,44
|
41,72
|
40,54
|
15/04/2024 |
78.912 |
-2,06%
|
42,90
|
41,635
|
43,17
|
41,94
|
12/04/2024 |
102.815 |
-1,90%
|
43,19
|
42,63
|
43,45
|
42,82
|
11/04/2024 |
151.660 |
-0,95%
|
44,12
|
43,64
|
44,56
|
43,65
|
10/04/2024 |
90.080 |
-2,78%
|
44,00
|
43,61
|
44,44
|
44,07
|
09/04/2024 |
71.510 |
1,91%
|
43,13
|
44,49
|
45,35
|
45,33
|
08/04/2024 |
62.660 |
2,14%
|
43,13
|
43,50
|
44,56
|
44,48
|
05/04/2024 |
97.996 |
0,51%
|
43,13
|
42,82
|
43,58
|
43,55
|
04/04/2024 |
64.333 |
-0,16%
|
43,38
|
43,10
|
44,29
|
43,33
|
03/04/2024 |
108.070 |
-0,71%
|
43,38
|
43,24
|
44,015
|
43,40
|
02/04/2024 |
156.919 |
0,44%
|
45,71
|
42,41
|
43,82
|
43,71
|
01/04/2024 |
172.907 |
-4,58%
|
45,71
|
43,07
|
45,71
|
43,52
|
28/03/2024 |
253.313 |
-0,98%
|
45,53
|
45,48
|
46,62
|
45,61
|
27/03/2024 |
310.143 |
2,38%
|
45,53
|
45,28
|
46,08
|
46,06
|
26/03/2024 |
191.878 |
-1,03%
|
45,72
|
44,71
|
45,70
|
44,99
|
25/03/2024 |
109.140 |
-2,47%
|
46,74
|
45,46
|
47,00
|
45,46
|
22/03/2024 |
94.917 |
-1,83%
|
47,75
|
46,586
|
47,925
|
46,61
|
21/03/2024 |
161.236 |
2,26%
|
46,89
|
46,52
|
47,62
|
47,48
|
20/03/2024 |
86.833 |
2,59%
|
44,90
|
45,03
|
46,80
|
46,43
|
19/03/2024 |
84.354 |
0,87%
|
44,90
|
44,90
|
46,01
|
45,26
|
18/03/2024 |
106.993 |
-2,69%
|
48,50
|
44,79
|
46,74
|
44,87
|
15/03/2024 |
223.423 |
-1,16%
|
48,50
|
45,06
|
46,74
|
46,11
|
14/03/2024 |
123.745 |
-3,08%
|
48,50
|
45,75
|
48,50
|
46,65
|
13/03/2024 |
67.428 |
-2,02%
|
48,75
|
48,01
|
49,16
|
48,13
|
12/03/2024 |
67.090 |
-0,75%
|
49,20
|
48,79
|
49,28
|
49,12
|
11/03/2024 |
40.430 |
-1,32%
|
48,43
|
49,06
|
50,525
|
49,49
|
08/03/2024 |
68.912 |
2,47%
|
48,43
|
49,00
|
50,83
|
50,15
|
07/03/2024 |
51.903 |
2,02%
|
48,43
|
48,0016
|
49,13
|
48,94
|
06/03/2024 |
84.931 |
0,86%
|
48,29
|
47,62
|
48,68
|
47,97
|
05/03/2024 |
67.185 |
-2,10%
|
48,29
|
47,59
|
48,88
|
47,56
|
04/03/2024 |
44.914 |
-0,63%
|
49,07
|
48,57
|
49,02
|
48,58
|
01/03/2024 |
39.197 |
1,85%
|
49,07
|
47,87
|
48,99
|
48,89
|
29/02/2024 |
155.565 |
-0,52%
|
49,07
|
47,26
|
49,24
|
48,00
|
28/02/2024 |
82.535 |
0,54%
|
47,92
|
47,6753
|
48,27
|
48,25
|
27/02/2024 |
117.818 |
1,10%
|
49,25
|
47,496
|
48,54
|
47,99
|
26/02/2024 |
111.043 |
-4,22%
|
49,25
|
47,45
|
49,71
|
47,47
|
23/02/2024 |
182.610 |
2,86%
|
48,18
|
47,715
|
50,32
|
49,56
|
22/02/2024 |
449.165 |
-9,81%
|
50,57
|
48,88
|
50,57
|
48,18
|
21/02/2024 |
147.505 |
0,21%
|
53,09
|
52,71
|
53,72
|
53,42
|
20/02/2024 |
131.558 |
1,10%
|
51,94
|
52,044
|
53,48
|
53,31
|
19/02/2024 |
94.217 |
0,00%
|
50,85
|
49,81
|
54,55
|
52,73
|
16/02/2024 |
94.217 |
5,88%
|
50,85
|
49,81
|
54,55
|
52,73
|
15/02/2024 |
117.572 |
2,45%
|
50,03
|
49,83
|
51,38
|
51,02
|
14/02/2024 |
85.064 |
0,69%
|
50,21
|
49,24
|
50,35
|
49,80
|
13/02/2024 |
80.453 |
-4,78%
|
50,40
|
49,22
|
50,47
|
49,46
|
12/02/2024 |
79.051 |
3,20%
|
49,32
|
48,13
|
52,21
|
51,94
|
09/02/2024 |
58.715 |
0,22%
|
49,32
|
48,13
|
50,98
|
50,33
|
08/02/2024 |
54.774 |
1,83%
|
50,22
|
48,78
|
50,30
|
50,22
|
07/02/2024 |
157.993 |
-1,54%
|
50,22
|
48,87
|
50,33
|
49,32
|
06/02/2024 |
89.518 |
0,58%
|
49,49
|
49,43
|
50,30
|
50,09
|
05/02/2024 |
58.855 |
-0,90%
|
50,44
|
49,13
|
50,45
|
49,80
|
02/02/2024 |
64.192 |
-1,97%
|
50,44
|
49,905
|
51,26
|
50,25
|
01/02/2024 |
148.129 |
2,36%
|
50,30
|
49,90
|
51,255
|
51,26
|
31/01/2024 |
73.011 |
-3,90%
|
51,71
|
50,08
|
52,0575
|
50,08
|
30/01/2024 |
80.836 |
0,60%
|
51,55
|
51,55
|
52,37
|
52,11
|
29/01/2024 |
98.935 |
0,23%
|
51,69
|
51,495
|
52,30
|
51,80
|
26/01/2024 |
70.531 |
0,60%
|
51,77
|
51,15
|
52,09
|
51,68
|
25/01/2024 |
255.880 |
0,08%
|
52,33
|
50,99
|
52,13
|
51,37
|
24/01/2024 |
94.863 |
-0,49%
|
52,33
|
51,05
|
52,36
|
51,33
|
23/01/2024 |
89.132 |
-0,39%
|
51,86
|
51,31
|
52,65
|
51,58
|
22/01/2024 |
80.979 |
2,31%
|
51,15
|
51,15
|
51,965
|
51,78
|
19/01/2024 |
124.702 |
0,86%
|
48,37
|
49,64
|
51,115
|
50,61
|
18/01/2024 |
267.543 |
2,83%
|
48,37
|
49,01
|
50,29
|
50,18
|
17/01/2024 |
81.545 |
-0,99%
|
48,37
|
48,13
|
49,07
|
48,80
|
16/01/2024 |
84.062 |
0,12%
|
48,60
|
47,80
|
49,355
|
49,29
|
15/01/2024 |
82.308 |
-0,65%
|
50,15
|
48,924
|
50,30
|
49,23
|
12/01/2024 |
82.308 |
-0,65%
|
50,15
|
48,924
|
50,30
|
49,23
|
11/01/2024 |
48.002 |
-1,63%
|
49,83
|
48,94
|
49,98
|
49,55
|
10/01/2024 |
64.731 |
0,54%
|
49,64
|
49,22
|
50,56
|
50,37
|
09/01/2024 |
52.908 |
-0,10%
|
49,40
|
48,98
|
50,12
|
50,10
|
08/01/2024 |
75.038 |
1,07%
|
49,40
|
49,475
|
50,69
|
50,15
|
05/01/2024 |
80.190 |
0,55%
|
48,92
|
46,31
|
50,695
|
49,62
|
04/01/2024 |
74.975 |
-0,06%
|
49,51
|
47,74
|
50,22
|
49,35
|
03/01/2024 |
94.485 |
-4,19%
|
51,41
|
48,5844
|
50,745
|
49,41
|
02/01/2024 |
140.309 |
1,62%
|
51,41
|
50,65
|
51,78
|
51,57
|
29/12/2023 |
102.843 |
-1,72%
|
51,41
|
50,11
|
51,70
|
50,75
|