Dati storici Encore Capital - ECPG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,18	43,23	40,85	41,92	151.904	-0,40	-0,95%
1 Mese	43,38	45,37	40,42	42,36	161.242	-1,60	-3,69%
3 Mesi	50,22	54,55	40,42	46,18	176.075	-8,44	-16,81%
6 Mesi	37,68	54,55	34,74	46,61	168.867	4,10	10,88%
1 Anno	51,35	54,73	34,74	47,00	168.141	-9,57	-18,64%
3 Anni	39,69	72,729	34,74	53,91	251.427	2,09	5,27%
5 Anni	28,44	72,729	15,27	43,84	306.039	13,34	46,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
02 Mag 2024	41,78	0,69	1,68%	41,23	42,53	40,85	127.765
01 Mag 2024	41,09	-0,97	-2,31%	41,70	41,82	40,89	104.903
30 Apr 2024	42,06	0,43	1,03%	41,94	42,885	41,94	243.165
27 Apr 2024	41,63	-0,13	-0,31%	41,68	42,11	41,16	163.347
26 Apr 2024	41,76	-1,29	-3,00%	42,665	43,13	41,63	140.594
25 Apr 2024	43,05	0,57	1,34%	42,18	43,23	42,05	106.885
24 Apr 2024	42,48	0,39	0,93%	42,13	42,92	42,13	101.288
23 Apr 2024	42,09	-0,61	-1,43%	42,78	43,40	42,005	101.759
20 Apr 2024	42,70	1,06	2,55%	41,71	43,175	41,71	207.300
19 Apr 2024	41,64	0,42	1,02%	41,51	42,02	40,97	301.677
18 Apr 2024	41,22	0,68	1,68%	40,74	44,61	40,74	249.497
17 Apr 2024	40,54	-1,40	-3,34%	41,26	41,72	40,42	300.495
16 Apr 2024	41,94	-0,88	-2,06%	42,90	43,17	41,635	196.114
13 Apr 2024	42,82	-0,83	-1,90%	43,19	43,50	42,63	130.684
12 Apr 2024	43,65	-0,42	-0,95%	44,12	44,69	43,64	186.310
11 Apr 2024	44,07	-1,26	-2,78%	44,00	44,44	43,61	126.698
10 Apr 2024	45,33	0,85	1,91%	44,85	45,37	44,44	109.482
09 Apr 2024	44,48	0,93	2,14%	43,60	44,58	43,50	88.584
06 Apr 2024	43,55	0,22	0,51%	43,57	43,58	42,82	126.948
05 Apr 2024	43,33	-0,07	-0,16%	43,94	44,37	43,07	94.078
04 Apr 2024	43,40	-0,31	-0,71%	43,38	44,015	43,24	139.659
03 Apr 2024	43,71	0,19	0,44%	43,10	43,83	42,86	206.631