XNAS
Datos históricos de EZCORP, Inc.
EZCORP, Inc. · EZPW
$31.93
▼ -0.03 (-0.09%)
Última operación · 10/10/2026, 23:43:34 UTC
- Variación en el periodo
- +68.48%
- Máximo
- US$37.13
- 7 de mayo de 2026
- Mínimo
- US$16.50
- 14 de noviembre de 2025
- Volumen medio diario
- 0.92 M
Del 13 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 | 31.35 | 32.36 | 30.88 | 31.96 | +2.53% | 908,805.881 |
| 8 oct 2026 | 30.22 | 31.49 | 30.22 | 31.17 | +2.40% | 598,118.253 |
| 7 oct 2026 | 30.65 | 30.70 | 29.87 | 30.44 | −1.33% | 891,649.964 |
| 6 oct 2026 | 30.73 | 30.95 | 30.44 | 30.85 | +1.15% | 367,801.372 |
| 5 oct 2026 | 30.20 | 30.77 | 29.81 | 30.50 | +0.99% | 478,544.454 |
| 2 oct 2026 | 30.34 | 31.00 | 30.05 | 30.20 | +0.47% | 445,176.401 |
| 1 oct 2026 | 29.43 | 30.31 | 29.25 | 30.06 | +1.01% | 623,936.954 |
| 30 sep 2026 | 30.38 | 30.47 | 29.32 | 29.76 | −1.33% | 688,132.95 |
| 29 sep 2026 | 31.04 | 31.04 | 29.97 | 30.16 | −2.17% | 498,762.251 |
| 28 sep 2026 | 31.44 | 31.44 | 30.47 | 30.83 | −1.06% | 627,170.333 |
| 25 sep 2026 | 30.74 | 31.37 | 30.41 | 31.16 | +2.87% | 514,134.115 |
| 24 sep 2026 | 30.22 | 31.06 | 29.99 | 30.29 | +0.33% | 1.18 M |
| 23 sep 2026 | 30.27 | 30.49 | 29.87 | 30.19 | −1.69% | 406,417.534 |
| 22 sep 2026 | 30.34 | 31.19 | 30.07 | 30.71 | +1.99% | 603,343.961 |
| 21 sep 2026 | 30.85 | 31.02 | 30.07 | 30.11 | −1.76% | 428,378.038 |
| 18 sep 2026 | 31.33 | 31.59 | 30.59 | 30.65 | −3.13% | 1.48 M |
| 17 sep 2026 | 31.08 | 31.93 | 30.35 | 31.64 | +2.93% | 781,323.397 |
| 16 sep 2026 | 30.60 | 31.34 | 30.35 | 30.74 | +1.32% | 903,156.451 |
| 15 sep 2026 | 32.46 | 32.46 | 29.42 | 30.34 | −6.07% | 1.25 M |
| 14 sep 2026 | 31.99 | 32.76 | 31.99 | 32.30 | −0.52% | 484,989.487 |
| 11 sep 2026 | 32.98 | 33.03 | 32.39 | 32.47 | 0.00% | 414,664.593 |
| 10 sep 2026 | 33.00 | 33.10 | 32.35 | 32.47 | −1.81% | 599,030.124 |
| 9 sep 2026 | 33.00 | 33.44 | 32.79 | 33.07 | −0.06% | 486,582.623 |
| 8 sep 2026 | 33.21 | 33.87 | 33.04 | 33.09 | −0.69% | 460,670.083 |
| 4 sep 2026 | 32.84 | 33.68 | 32.84 | 33.32 | +0.06% | 525,735.082 |
| 3 sep 2026 | 32.97 | 33.51 | 32.61 | 33.30 | +2.18% | 763,907.884 |
| 2 sep 2026 | 31.70 | 32.88 | 31.60 | 32.59 | +2.48% | 609,090.378 |
| 1 sep 2026 | 31.97 | 32.46 | 31.45 | 31.80 | −1.61% | 527,992.088 |
| 31 ago 2026 | 32.70 | 33.13 | 31.86 | 32.32 | −2.06% | 797,501.145 |
| 28 ago 2026 | 34.50 | 34.87 | 32.80 | 33.00 | −4.10% | 595,792.814 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.