Entravision Communications Corporation A (EVC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/09/2026 |
401.412 |
2,69%
|
7,87
|
7,82
|
8,11
|
8,0099
|
| 18/09/2026 |
370.923 |
0,77%
|
7,7572
|
7,63
|
7,86
|
7,80
|
| 17/09/2026 |
478.475 |
-1,58%
|
8,0016
|
7,765
|
8,22
|
7,77
|
| 16/09/2026 |
482.404 |
-2,17%
|
8,12
|
7,83
|
8,26
|
7,89
|
| 15/09/2026 |
441.718 |
-2,40%
|
8,3202
|
8,05
|
8,395
|
8,07
|
| 14/09/2026 |
442.245 |
-3,37%
|
8,41
|
8,32
|
8,75
|
8,32
|
| 11/09/2026 |
416.842 |
-0,69%
|
8,63
|
8,57
|
8,99
|
8,61
|
| 10/09/2026 |
368.246 |
3,58%
|
8,40
|
8,1829
|
8,67
|
8,67
|
| 09/09/2026 |
549.023 |
0,72%
|
8,30
|
8,24
|
8,535
|
8,37
|
| 08/09/2026 |
525.718 |
-1,37%
|
8,53
|
8,115
|
8,53
|
8,31
|
| 04/09/2026 |
321.132 |
0,30%
|
8,1216
|
8,1216
|
8,627
|
8,42
|
| 03/09/2026 |
403.007 |
-0,06%
|
8,3208
|
8,3208
|
8,67
|
8,41
|
| 02/09/2026 |
614.877 |
4,55%
|
7,95
|
7,95
|
8,56
|
8,40
|
| 01/09/2026 |
496.295 |
0,25%
|
7,90
|
7,82
|
8,27
|
8,03
|
| 31/08/2026 |
411.922 |
-0,68%
|
8,06
|
7,86
|
8,21
|
7,99
|
| 28/08/2026 |
437.538 |
-0,06%
|
8,25
|
7,992
|
8,3148
|
8,07
|
| 27/08/2026 |
338.417 |
1,25%
|
7,96
|
7,96
|
8,21
|
8,09
|
| 26/08/2026 |
377.918 |
-2,03%
|
8,05
|
7,975
|
8,49
|
7,99
|
| 25/08/2026 |
306.563 |
0,49%
|
8,20
|
7,99
|
8,36
|
8,15
|
| 24/08/2026 |
561.742 |
0,31%
|
8,15
|
8,00
|
8,28
|
8,11
|
| 21/08/2026 |
646.930 |
0,50%
|
8,27
|
7,89
|
8,325
|
8,07
|
| 20/08/2026 |
431.897 |
-4,69%
|
8,56
|
8,03
|
8,56
|
8,03
|
| 19/08/2026 |
486.624 |
0,42%
|
8,29
|
8,29
|
8,70
|
8,43
|
| 18/08/2026 |
646.092 |
-5,29%
|
8,86
|
8,3915
|
8,875
|
8,42
|
| 17/08/2026 |
735.526 |
-1,33%
|
9,01
|
8,52
|
9,01
|
8,88
|
| 14/08/2026 |
449.967 |
1,46%
|
8,93
|
8,8685
|
9,15
|
9,01
|
| 13/08/2026 |
810.748 |
-1,55%
|
9,21
|
8,85
|
9,50
|
8,88
|
| 12/08/2026 |
1.147.165 |
-2,98%
|
9,12
|
8,66
|
9,43
|
9,02
|
| 11/08/2026 |
4.248.206 |
-21,33%
|
9,88
|
8,605
|
10,60
|
9,23
|
| 10/08/2026 |
1.350.361 |
-3,77%
|
12,09
|
11,14
|
12,09
|
11,70
|
| 07/08/2026 |
984.549 |
5,30%
|
11,35
|
11,35
|
12,17
|
12,1531
|
| 06/08/2026 |
617.093 |
-1,51%
|
11,35
|
11,35
|
12,08
|
11,41
|
| 05/08/2026 |
798.222 |
-0,09%
|
11,66
|
11,47
|
12,0899
|
11,60
|
| 04/08/2026 |
418.766 |
5,66%
|
11,15
|
11,08
|
11,72
|
11,63
|
| 03/08/2026 |
651.805 |
-1,60%
|
11,25
|
10,95
|
11,60
|
11,04
|
| 31/07/2026 |
332.854 |
-3,44%
|
11,39
|
11,01
|
11,31
|
11,22
|
| 30/07/2026 |
827.727 |
5,44%
|
11,23
|
11,04
|
11,845
|
11,62
|
| 29/07/2026 |
1.104.485 |
0,87%
|
11,05
|
10,965
|
11,63
|
11,04
|
| 28/07/2026 |
750.215 |
-1,58%
|
10,98
|
10,51
|
11,08
|
10,93
|
| 27/07/2026 |
421.717 |
3,70%
|
10,75
|
10,545
|
11,11
|
11,08
|
| 24/07/2026 |
617.243 |
1,33%
|
10,60
|
10,405
|
11,11
|
10,68
|
| 23/07/2026 |
848.556 |
0,91%
|
10,55
|
10,39
|
10,63
|
10,53
|
| 22/07/2026 |
758.542 |
-3,69%
|
10,84
|
10,30
|
10,84
|
10,45
|
| 21/07/2026 |
934.464 |
-1,27%
|
11,0978
|
10,605
|
11,37
|
10,85
|
| 20/07/2026 |
384.546 |
3,04%
|
10,79
|
10,74
|
11,33
|
11,03
|
| 17/07/2026 |
504.400 |
1,76%
|
10,15
|
10,05
|
10,79
|
10,69
|
| 16/07/2026 |
819.721 |
-4,83%
|
11,01
|
10,2501
|
11,01
|
10,51
|
| 15/07/2026 |
505.438 |
-4,16%
|
11,31
|
10,96
|
11,624
|
11,07
|
| 14/07/2026 |
525.619 |
3,50%
|
10,9944
|
10,9944
|
11,77
|
11,55
|
| 13/07/2026 |
913.009 |
-5,06%
|
11,7459
|
10,70
|
11,86
|
11,14
|
| 10/07/2026 |
440.577 |
-2,65%
|
12,08
|
11,75
|
12,25
|
11,76
|
| 09/07/2026 |
632.539 |
3,16%
|
11,70
|
11,70
|
12,325
|
12,08
|
| 08/07/2026 |
880.228 |
-1,64%
|
10,8617
|
10,8617
|
12,08
|
11,71
|
| 07/07/2026 |
981.123 |
-5,37%
|
12,3381
|
11,67
|
12,57
|
11,90
|
| 06/07/2026 |
958.998 |
-3,53%
|
13,2996
|
12,58
|
13,74
|
12,58
|
| 02/07/2026 |
884.985 |
-2,54%
|
13,49
|
12,43
|
13,49
|
13,05
|
| 01/07/2026 |
1.243.307 |
2,99%
|
13,04
|
12,58
|
13,67
|
13,38
|
| 30/06/2026 |
1.086.791 |
-3,26%
|
13,7001
|
12,72
|
13,85
|
13,04
|
| 29/06/2026 |
1.729.974 |
11,89%
|
12,04
|
11,965
|
13,51
|
13,48
|
| 26/06/2026 |
1.124.925 |
4,92%
|
11,39
|
11,19
|
12,15
|
12,03
|
| 25/06/2026 |
882.940 |
1,29%
|
11,25
|
11,00
|
11,64
|
11,39
|
| 24/06/2026 |
858.199 |
3,14%
|
10,86
|
10,71
|
11,32
|
11,21
|
| 23/06/2026 |
1.516.211 |
9,98%
|
9,36
|
9,36
|
10,90
|
10,84
|
| 18/06/2026 |
606.858 |
4,63%
|
9,45
|
9,32
|
9,87
|
9,87
|
| 17/06/2026 |
482.280 |
2,79%
|
9,14
|
9,14
|
9,56
|
9,40
|
| 16/06/2026 |
735.063 |
-0,16%
|
9,3479
|
8,76
|
9,3479
|
9,14
|
| 15/06/2026 |
1.326.006 |
-4,92%
|
9,67
|
9,07
|
9,81
|
9,17
|
| 12/06/2026 |
974.619 |
-3,21%
|
9,98
|
9,444
|
10,33
|
9,66
|
| 11/06/2026 |
829.303 |
11,56%
|
8,50
|
8,50
|
10,06
|
9,98
|
| 10/06/2026 |
1.005.015 |
-1,96%
|
9,22
|
8,95
|
9,66
|
8,95
|
| 09/06/2026 |
806.321 |
0,59%
|
8,92
|
8,765
|
9,35
|
9,18
|
| 08/06/2026 |
1.086.617 |
3,93%
|
8,77
|
8,47
|
9,30
|
9,09
|
| 05/06/2026 |
666.953 |
-3,31%
|
9,01
|
8,64
|
9,115
|
8,77
|
| 04/06/2026 |
658.900 |
5,64%
|
8,60
|
8,455
|
9,23
|
9,07
|
| 03/06/2026 |
885.132 |
-4,33%
|
9,17
|
8,51
|
9,17
|
8,60
|
| 02/06/2026 |
1.194.948 |
-3,13%
|
9,28
|
8,99
|
9,70
|
9,01
|
| 01/06/2026 |
990.365 |
2,20%
|
8,99
|
8,96
|
9,46
|
9,28
|
| 29/05/2026 |
1.280.344 |
-3,20%
|
9,53
|
8,862
|
9,56
|
9,08
|
| 28/05/2026 |
931.998 |
-1,47%
|
9,27
|
9,24
|
9,785
|
9,38
|
| 27/05/2026 |
1.213.860 |
8,80%
|
8,68
|
8,67
|
9,52
|
9,52
|
| 26/05/2026 |
1.394.462 |
-11,08%
|
9,823
|
8,74
|
9,823
|
8,75
|
| 22/05/2026 |
1.286.344 |
3,58%
|
9,48
|
9,28
|
10,12
|
9,84
|
| 21/05/2026 |
2.615.225 |
15,71%
|
8,00
|
8,00
|
9,61
|
9,50
|
| 20/05/2026 |
2.264.816 |
1,61%
|
8,10
|
7,50
|
8,2275
|
8,21
|
| 19/05/2026 |
1.503.418 |
0,81%
|
8,00
|
7,4601
|
8,09
|
8,08
|
| 18/05/2026 |
1.679.640 |
2,68%
|
7,9097
|
7,74
|
8,22
|
8,00
|
| 15/05/2026 |
1.066.457 |
-7,64%
|
8,60
|
7,8201
|
8,76
|
7,83
|
| 14/05/2026 |
1.761.043 |
-0,90%
|
8,86
|
8,70
|
9,40
|
8,84
|
| 13/05/2026 |
4.659.405 |
9,99%
|
8,0762
|
7,91
|
9,335
|
8,92
|
| 12/05/2026 |
1.797.378 |
-8,34%
|
8,6447
|
8,105
|
8,97
|
8,11
|
| 11/05/2026 |
3.516.688 |
22,35%
|
7,3212
|
7,3212
|
8,87
|
8,87
|
| 08/05/2026 |
1.949.378 |
2,81%
|
7,0785
|
6,20
|
7,16
|
7,16
|
| 07/05/2026 |
2.916.011 |
-9,75%
|
7,907
|
6,59
|
7,907
|
6,95
|
| 06/05/2026 |
21.543.818 |
93,09%
|
6,80
|
6,37
|
8,3499
|
7,69
|
| 05/05/2026 |
292.252 |
4,19%
|
4,00
|
3,80
|
4,005
|
3,98
|
| 04/05/2026 |
279.431 |
-0,13%
|
3,71
|
3,71
|
4,04
|
3,82
|
| 01/05/2026 |
84.551 |
1,59%
|
3,82
|
3,765
|
3,84
|
3,83
|
| 30/04/2026 |
91.784 |
0,67%
|
3,71
|
3,71
|
3,826
|
3,77
|
| 29/04/2026 |
81.676 |
-2,60%
|
3,85
|
3,7101
|
3,868
|
3,74
|
| 28/04/2026 |
132.911 |
-0,26%
|
3,905
|
3,835
|
3,995
|
3,84
|
