Entravision Communications Corporation A (EVC)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
55.108 |
0,00%
|
3,88
|
3,78
|
3,8801
|
3,83
|
26/02/2024 |
127.268 |
0,26%
|
3,86
|
3,76
|
3,845
|
3,83
|
23/02/2024 |
203.768 |
-1,80%
|
3,86
|
3,715
|
3,8768
|
3,82
|
22/02/2024 |
126.230 |
-1,52%
|
3,96
|
3,825
|
3,96
|
3,89
|
21/02/2024 |
50.731 |
0,25%
|
3,93
|
3,925
|
3,96
|
3,95
|
20/02/2024 |
86.840 |
-1,25%
|
3,92
|
3,90
|
3,95
|
3,94
|
19/02/2024 |
102.126 |
0,00%
|
4,07
|
3,99
|
4,08
|
3,99
|
16/02/2024 |
102.126 |
0,00%
|
4,07
|
3,99
|
4,08
|
3,99
|
15/02/2024 |
94.186 |
3,26%
|
4,05
|
4,00
|
4,14
|
4,12
|
14/02/2024 |
70.730 |
5,00%
|
3,88
|
3,8581
|
4,005
|
3,99
|
13/02/2024 |
76.342 |
-6,40%
|
3,99
|
3,805
|
3,95
|
3,80
|
12/02/2024 |
120.807 |
1,50%
|
3,91
|
3,81
|
4,14
|
4,06
|
09/02/2024 |
81.332 |
2,30%
|
3,91
|
3,81
|
4,01
|
4,00
|
08/02/2024 |
84.848 |
2,36%
|
3,86
|
3,81
|
3,92
|
3,91
|
07/02/2024 |
152.103 |
-4,74%
|
3,95
|
3,755
|
3,9977
|
3,82
|
06/02/2024 |
165.431 |
5,25%
|
3,87
|
3,81
|
4,01
|
4,01
|
05/02/2024 |
201.263 |
-2,31%
|
3,87
|
3,78
|
3,89
|
3,81
|
02/02/2024 |
135.272 |
-3,70%
|
3,93
|
3,848
|
3,955
|
3,90
|
01/02/2024 |
76.208 |
0,50%
|
4,085
|
3,965
|
4,0814
|
4,05
|
31/01/2024 |
61.217 |
-3,13%
|
4,12
|
4,02
|
4,1748
|
4,03
|
30/01/2024 |
104.896 |
-4,15%
|
4,29
|
4,16
|
4,315
|
4,16
|
29/01/2024 |
65.691 |
3,33%
|
4,20
|
4,18
|
4,34
|
4,34
|
26/01/2024 |
51.184 |
-4,11%
|
4,39
|
4,1939
|
4,41
|
4,20
|
25/01/2024 |
94.810 |
4,04%
|
4,28
|
4,25
|
4,385
|
4,38
|
24/01/2024 |
66.132 |
0,72%
|
4,20
|
4,165
|
4,28
|
4,21
|
23/01/2024 |
83.522 |
1,70%
|
4,20
|
4,1682
|
4,25
|
4,18
|
22/01/2024 |
72.492 |
2,75%
|
4,075
|
4,05
|
4,15
|
4,11
|
19/01/2024 |
58.378 |
3,09%
|
3,925
|
3,87
|
4,005
|
4,00
|
18/01/2024 |
57.569 |
-0,77%
|
3,92
|
3,82
|
3,945
|
3,88
|
17/01/2024 |
50.655 |
-1,51%
|
3,91
|
3,89
|
3,965
|
3,91
|
16/01/2024 |
114.124 |
-3,64%
|
4,13
|
3,95
|
4,08
|
3,97
|
15/01/2024 |
39.718 |
2,23%
|
4,10
|
4,04
|
4,13
|
4,12
|
12/01/2024 |
39.718 |
2,23%
|
4,10
|
4,04
|
4,13
|
4,12
|
11/01/2024 |
64.878 |
1,00%
|
3,95
|
3,945
|
4,03
|
4,03
|
10/01/2024 |
80.447 |
0,25%
|
3,90
|
3,8999
|
3,98
|
3,98
|
09/01/2024 |
74.432 |
-1,24%
|
3,90
|
3,90
|
4,015
|
3,97
|
08/01/2024 |
90.736 |
0,50%
|
3,98
|
3,9299
|
4,05
|
4,02
|
05/01/2024 |
67.112 |
0,25%
|
3,95
|
3,905
|
4,035
|
4,00
|
04/01/2024 |
92.839 |
1,53%
|
3,95
|
3,9085
|
4,01
|
3,99
|
03/01/2024 |
73.859 |
-2,72%
|
4,00
|
3,91
|
4,09
|
3,93
|
02/01/2024 |
103.020 |
-3,12%
|
4,28
|
4,01
|
4,19
|
4,04
|
29/12/2023 |
56.224 |
-2,57%
|
4,28
|
4,17
|
4,305
|
4,17
|
28/12/2023 |
68.352 |
0,23%
|
4,26
|
4,2405
|
4,335
|
4,28
|
27/12/2023 |
34.850 |
-0,23%
|
4,31
|
4,25
|
4,3162
|
4,27
|
26/12/2023 |
86.740 |
0,94%
|
4,25
|
4,21
|
4,32
|
4,28
|
22/12/2023 |
98.049 |
-1,85%
|
4,31
|
4,205
|
4,335
|
4,24
|
21/12/2023 |
113.718 |
2,61%
|
4,27
|
4,255
|
4,34
|
4,32
|
20/12/2023 |
89.204 |
-1,64%
|
4,24
|
4,19
|
4,40
|
4,21
|
19/12/2023 |
68.538 |
2,39%
|
4,18
|
4,21
|
4,2851
|
4,28
|
18/12/2023 |
141.431 |
-0,24%
|
4,18
|
4,11
|
4,24
|
4,18
|
15/12/2023 |
77.123 |
-1,84%
|
4,32
|
4,11
|
4,40
|
4,28
|
14/12/2023 |
130.343 |
4,06%
|
4,09
|
4,19
|
4,375
|
4,36
|
13/12/2023 |
84.161 |
3,67%
|
4,09
|
3,98
|
4,23
|
4,24
|
12/12/2023 |
66.527 |
-3,54%
|
4,28
|
4,04
|
4,3059
|
4,09
|
11/12/2023 |
51.040 |
-1,17%
|
4,28
|
4,245
|
4,3059
|
4,24
|
08/12/2023 |
85.518 |
0,94%
|
4,25
|
4,245
|
4,375
|
4,29
|
07/12/2023 |
83.650 |
1,68%
|
4,18
|
4,17
|
4,27
|
4,25
|
06/12/2023 |
58.107 |
1,95%
|
4,16
|
4,105
|
4,23
|
4,18
|
05/12/2023 |
48.016 |
-5,53%
|
4,31
|
4,08
|
4,275
|
4,10
|
04/12/2023 |
147.853 |
5,09%
|
4,14
|
4,13
|
4,33
|
4,34
|
01/12/2023 |
61.966 |
4,03%
|
4,22
|
3,925
|
4,125
|
4,13
|
30/11/2023 |
65.537 |
-5,25%
|
4,22
|
3,955
|
4,2335
|
3,97
|
29/11/2023 |
75.113 |
-1,18%
|
4,29
|
4,135
|
4,33
|
4,19
|
28/11/2023 |
49.405 |
0,24%
|
4,195
|
4,155
|
4,255
|
4,24
|
27/11/2023 |
51.144 |
1,68%
|
4,14
|
4,11
|
4,27
|
4,23
|
24/11/2023 |
26.549 |
0,73%
|
4,145
|
4,135
|
4,22
|
4,16
|
23/11/2023 |
72.543 |
-1,70%
|
4,105
|
4,10
|
4,205
|
4,05
|
22/11/2023 |
71.323 |
0,24%
|
4,105
|
4,10
|
4,205
|
4,13
|
21/11/2023 |
41.677 |
-0,24%
|
4,11
|
4,085
|
4,175
|
4,12
|
20/11/2023 |
72.999 |
1,23%
|
4,05
|
4,04
|
4,21
|
4,13
|
17/11/2023 |
60.548 |
1,49%
|
4,05
|
4,005
|
4,1399
|
4,08
|
16/11/2023 |
65.989 |
-0,50%
|
4,06
|
3,965
|
4,10
|
4,02
|
15/11/2023 |
120.122 |
1,00%
|
4,02
|
4,01
|
4,10
|
4,04
|
14/11/2023 |
154.868 |
3,63%
|
4,05
|
3,95
|
4,065
|
4,00
|
13/11/2023 |
52.259 |
-2,28%
|
3,88
|
3,81
|
3,935
|
3,86
|
10/11/2023 |
77.464 |
5,62%
|
3,91
|
3,82
|
3,98
|
3,95
|
09/11/2023 |
91.329 |
-5,79%
|
3,85
|
3,71
|
3,96
|
3,74
|
08/11/2023 |
78.198 |
1,80%
|
3,85
|
3,805
|
3,98
|
3,97
|
07/11/2023 |
431.073 |
-2,74%
|
3,94
|
3,80
|
4,39
|
3,90
|
06/11/2023 |
85.174 |
-2,43%
|
4,13
|
3,9225
|
4,13
|
4,01
|
03/11/2023 |
128.671 |
7,87%
|
3,655
|
3,74
|
4,215
|
4,11
|
02/11/2023 |
97.321 |
4,10%
|
3,655
|
3,6695
|
3,83
|
3,81
|
01/11/2023 |
41.157 |
2,24%
|
3,555
|
3,53
|
3,67
|
3,66
|
31/10/2023 |
92.210 |
0,00%
|
3,60
|
3,525
|
3,615
|
3,58
|
30/10/2023 |
127.810 |
5,61%
|
3,43
|
3,39
|
3,60
|
3,58
|
27/10/2023 |
66.338 |
-4,11%
|
3,49
|
3,35
|
3,5001
|
3,385
|
26/10/2023 |
54.122 |
0,57%
|
3,525
|
3,47
|
3,57
|
3,53
|
25/10/2023 |
79.625 |
0,00%
|
3,555
|
3,45
|
3,555
|
3,51
|
24/10/2023 |
63.287 |
-2,23%
|
3,645
|
3,50
|
3,66
|
3,51
|
23/10/2023 |
77.280 |
-2,18%
|
3,61
|
3,58
|
3,68
|
3,59
|
20/10/2023 |
47.283 |
0,00%
|
3,71
|
3,66
|
3,7375
|
3,67
|
19/10/2023 |
49.048 |
-1,61%
|
3,89
|
3,66
|
3,77
|
3,67
|
18/10/2023 |
93.258 |
-4,85%
|
3,89
|
3,72
|
3,885
|
3,73
|
17/10/2023 |
50.282 |
2,89%
|
3,88
|
3,755
|
3,985
|
3,92
|
16/10/2023 |
73.558 |
1,60%
|
3,78
|
3,755
|
3,8599
|
3,81
|
13/10/2023 |
34.330 |
-0,79%
|
3,78
|
3,73
|
3,83
|
3,75
|
12/10/2023 |
55.517 |
0,00%
|
3,75
|
3,70
|
3,79
|
3,78
|
11/10/2023 |
97.464 |
-0,53%
|
3,80
|
3,76
|
3,87
|
3,78
|
10/10/2023 |
91.050 |
1,06%
|
3,80
|
3,615
|
3,87
|
3,80
|
09/10/2023 |
80.293 |
2,17%
|
3,56
|
3,615
|
3,79
|
3,76
|