XNAS
Datos históricos de Encore Capital Group, Inc.
Encore Capital Group, Inc. · ECPG
$100.36
▼ -0.13 (-0.13%)
Última operación · 10/10/2026, 18:06:44 UTC
- Variación en el periodo
- +137.66%
- Máximo
- US$104.98
- 17 de agosto de 2026
- Mínimo
- US$39.95
- 16 de octubre de 2025
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 100.13 | 100.98 | 99.31 | 99.77 | −0.29% | 161,929.273 |
| 8 oct 2026 | 98.29 | 100.59 | 98.24 | 100.06 | +0.80% | 217,531.202 |
| 7 oct 2026 | 97.55 | 100.12 | 97.11 | 99.27 | +0.08% | 284,691.463 |
| 6 oct 2026 | 98.68 | 99.71 | 97.20 | 99.19 | +1.30% | 161,775.547 |
| 5 oct 2026 | 96.63 | 98.94 | 95.42 | 97.92 | +2.09% | 198,096.695 |
| 2 oct 2026 | 95.86 | 98.27 | 95.86 | 95.92 | +1.72% | 189,436.752 |
| 1 oct 2026 | 94.32 | 94.95 | 92.83 | 94.30 | −0.15% | 205,393.821 |
| 30 sep 2026 | 95.46 | 95.46 | 94.23 | 94.44 | −0.85% | 183,568.084 |
| 29 sep 2026 | 96.15 | 97.08 | 93.48 | 95.25 | −1.29% | 190,579.506 |
| 28 sep 2026 | 97.40 | 98.04 | 95.66 | 96.49 | −1.95% | 217,216.993 |
| 25 sep 2026 | 98.43 | 99.22 | 97.78 | 98.41 | +0.85% | 196,438.644 |
| 24 sep 2026 | 94.60 | 98.34 | 94.50 | 97.58 | +3.29% | 292,702.266 |
| 23 sep 2026 | 96.91 | 97.10 | 93.60 | 94.47 | −3.89% | 227,344.181 |
| 22 sep 2026 | 100.10 | 102.00 | 96.87 | 98.29 | −1.09% | 357,554.843 |
| 21 sep 2026 | 100.66 | 102.32 | 99.01 | 99.37 | −0.17% | 361,496.785 |
| 18 sep 2026 | 100.18 | 101.13 | 99.02 | 99.54 | −0.64% | 738,728.478 |
| 17 sep 2026 | 101.17 | 102.97 | 99.54 | 100.18 | +0.42% | 526,874.575 |
| 16 sep 2026 | 98.92 | 100.42 | 97.36 | 99.76 | +0.97% | 456,732.862 |
| 15 sep 2026 | 99.74 | 100.48 | 96.78 | 98.80 | −0.94% | 437,916.98 |
| 14 sep 2026 | 98.56 | 100.19 | 98.56 | 99.74 | +1.20% | 299,443.324 |
| 11 sep 2026 | 99.30 | 101.46 | 98.15 | 98.56 | +0.63% | 345,735.889 |
| 10 sep 2026 | 97.00 | 98.39 | 95.46 | 97.94 | +0.63% | 302,185.058 |
| 9 sep 2026 | 98.86 | 101.96 | 97.15 | 97.33 | −1.55% | 302,746.651 |
| 8 sep 2026 | 96.20 | 99.79 | 95.90 | 98.86 | +1.60% | 321,526.031 |
| 4 sep 2026 | 95.48 | 99.57 | 95.48 | 97.30 | +0.38% | 644,064.428 |
| 3 sep 2026 | 97.61 | 99.90 | 96.65 | 96.93 | +0.39% | 365,659.132 |
| 2 sep 2026 | 94.25 | 96.73 | 93.42 | 96.55 | +3.81% | 552,836.189 |
| 1 sep 2026 | 96.94 | 97.54 | 92.80 | 93.01 | −4.12% | 461,587.112 |
| 31 ago 2026 | 98.95 | 99.37 | 96.63 | 97.01 | −1.95% | 368,228.277 |
| 28 ago 2026 | 102.33 | 103.74 | 98.60 | 98.94 | −2.98% | 363,446.461 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.