XNAS
Datos históricos de PRA Group, Inc.
PRA Group, Inc. · PRAA
$20.01
▼ -0.02 (-0.10%)
Última operación · 12/10/2026, 1:31:09 UTC
- Variación en el periodo
- +47.17%
- Máximo
- US$22.55
- 1 de mayo de 2026
- Mínimo
- US$10.25
- 23 de febrero de 2026
- Volumen medio diario
- 0.49 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 | 20.30 | 20.65 | 19.94 | 20.03 | −1.43% | 192,871.887 |
| 8 oct 2026 | 20.06 | 20.66 | 19.94 | 20.32 | +0.20% | 388,001.605 |
| 7 oct 2026 | 19.75 | 20.46 | 19.54 | 20.28 | +1.20% | 327,541.822 |
| 6 oct 2026 | 19.60 | 20.06 | 19.26 | 20.04 | +3.25% | 446,101.594 |
| 5 oct 2026 | 19.01 | 19.60 | 18.59 | 19.41 | +2.86% | 417,203.921 |
| 2 oct 2026 | 19.10 | 19.80 | 18.81 | 18.87 | +0.05% | 462,870.506 |
| 1 oct 2026 | 19.37 | 19.55 | 18.72 | 18.86 | −3.23% | 553,470.235 |
| 30 sep 2026 | 19.33 | 19.54 | 19.06 | 19.49 | +0.26% | 421,918.671 |
| 29 sep 2026 | 19.75 | 19.91 | 18.27 | 19.44 | −3.04% | 635,773.75 |
| 28 sep 2026 | 20.65 | 21.05 | 19.46 | 20.05 | −2.91% | 533,463.511 |
| 25 sep 2026 | 20.22 | 20.72 | 20.10 | 20.65 | +2.03% | 365,186.317 |
| 24 sep 2026 | 20.11 | 20.86 | 20.11 | 20.24 | +0.65% | 506,855.821 |
| 23 sep 2026 | 20.39 | 20.39 | 19.60 | 20.11 | −2.28% | 446,039.364 |
| 22 sep 2026 | 20.98 | 21.29 | 20.01 | 20.58 | −0.10% | 449,272.06 |
| 21 sep 2026 | 21.16 | 21.16 | 20.30 | 20.60 | −1.90% | 915,058.82 |
| 18 sep 2026 | 20.38 | 21.21 | 19.80 | 21.00 | +2.09% | 858,556.335 |
| 17 sep 2026 | 20.32 | 20.61 | 19.83 | 20.57 | +2.49% | 618,210.137 |
| 16 sep 2026 | 19.12 | 20.13 | 19.12 | 20.07 | +4.04% | 588,747.605 |
| 15 sep 2026 | 19.23 | 19.48 | 18.86 | 19.29 | −0.52% | 341,027.857 |
| 14 sep 2026 | 18.93 | 19.46 | 18.69 | 19.39 | +2.43% | 344,459.902 |
| 11 sep 2026 | 19.06 | 19.22 | 18.71 | 18.93 | +0.85% | 501,565.119 |
| 10 sep 2026 | 19.03 | 19.06 | 18.50 | 18.77 | −1.93% | 222,024.306 |
| 9 sep 2026 | 18.90 | 19.50 | 18.55 | 19.14 | +0.16% | 676,279.793 |
| 8 sep 2026 | 18.75 | 19.13 | 18.42 | 19.11 | +0.47% | 303,598.032 |
| 4 sep 2026 | 18.69 | 19.41 | 18.44 | 19.02 | +0.16% | 223,197.99 |
| 3 sep 2026 | 18.98 | 19.54 | 18.89 | 18.99 | +1.28% | 214,791.558 |
| 2 sep 2026 | 18.41 | 18.83 | 18.27 | 18.75 | +2.24% | 246,794.848 |
| 1 sep 2026 | 18.66 | 18.72 | 18.26 | 18.34 | −2.55% | 377,942.623 |
| 31 ago 2026 | 19.09 | 19.34 | 18.79 | 18.82 | −1.67% | 352,323.207 |
| 28 ago 2026 | 19.39 | 19.70 | 19.09 | 19.14 | −0.78% | 249,841.943 |
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.