Entravision Communications Corporation A (EVC)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
19/05/2023 |
140.186 |
-4,08%
|
4,70
|
4,445
|
4,70
|
4,47
|
18/05/2023 |
202.356 |
0,00%
|
4,67
|
4,59
|
4,79
|
4,66
|
17/05/2023 |
270.068 |
0,22%
|
4,605
|
4,59
|
4,755
|
4,66
|
16/05/2023 |
145.913 |
-1,48%
|
4,70
|
4,60
|
4,72
|
4,65
|
15/05/2023 |
143.353 |
0,00%
|
4,67
|
4,6469
|
4,7842
|
4,72
|
12/05/2023 |
155.715 |
0,21%
|
4,77
|
4,6838
|
4,80
|
4,72
|
11/05/2023 |
153.849 |
-1,88%
|
4,74
|
4,61
|
4,819
|
4,71
|
10/05/2023 |
192.943 |
-1,24%
|
4,83
|
4,70
|
4,91
|
4,80
|
09/05/2023 |
182.789 |
-4,24%
|
4,91
|
4,785
|
5,03
|
4,855
|
08/05/2023 |
315.658 |
-10,35%
|
5,61
|
4,9701
|
5,61
|
5,065
|
05/05/2023 |
279.037 |
-3,75%
|
6,17
|
5,635
|
6,30
|
5,65
|
04/05/2023 |
168.720 |
-5,17%
|
6,05
|
5,71
|
6,1202
|
5,87
|
03/05/2023 |
170.453 |
-1,59%
|
6,32
|
6,18
|
6,42
|
6,19
|
02/05/2023 |
146.805 |
-2,33%
|
6,41
|
6,19
|
6,435
|
6,29
|
01/05/2023 |
153.045 |
3,04%
|
6,24
|
6,22
|
6,49
|
6,44
|
28/04/2023 |
103.433 |
-0,16%
|
6,235
|
6,185
|
6,325
|
6,25
|
27/04/2023 |
149.033 |
4,68%
|
5,95
|
5,89
|
6,35
|
6,26
|
26/04/2023 |
87.124 |
-0,66%
|
5,97
|
5,945
|
6,09
|
5,98
|
25/04/2023 |
60.950 |
-3,22%
|
6,14
|
6,00
|
6,1935
|
6,02
|
24/04/2023 |
63.422 |
-0,48%
|
6,25
|
6,1801
|
6,31
|
6,22
|
21/04/2023 |
76.366 |
-0,48%
|
6,30
|
6,185
|
6,305
|
6,25
|
20/04/2023 |
67.784 |
0,97%
|
6,20
|
6,1557
|
6,295
|
6,28
|
19/04/2023 |
42.052 |
-0,48%
|
6,20
|
6,16
|
6,27
|
6,22
|
18/04/2023 |
92.159 |
-1,88%
|
6,39
|
6,125
|
6,40
|
6,25
|
17/04/2023 |
65.835 |
1,92%
|
6,24
|
6,205
|
6,38
|
6,37
|
14/04/2023 |
57.996 |
0,48%
|
6,24
|
6,145
|
6,25
|
6,25
|
13/04/2023 |
80.951 |
1,97%
|
6,13
|
6,121
|
6,23
|
6,22
|
12/04/2023 |
81.354 |
0,00%
|
6,12
|
6,09
|
6,205
|
6,10
|
11/04/2023 |
87.531 |
1,50%
|
6,01
|
5,95
|
6,15
|
6,10
|
10/04/2023 |
69.329 |
4,70%
|
5,71
|
5,77
|
6,05
|
6,01
|
06/04/2023 |
35.179 |
0,00%
|
5,75
|
5,70
|
5,791
|
5,74
|
05/04/2023 |
102.778 |
-1,21%
|
5,79
|
5,66
|
5,78
|
5,74
|
04/04/2023 |
77.943 |
-0,17%
|
5,805
|
5,725
|
5,99
|
5,81
|
03/04/2023 |
104.945 |
-3,80%
|
6,06
|
5,765
|
6,07
|
5,82
|
31/03/2023 |
134.336 |
2,89%
|
5,955
|
5,90
|
6,07
|
6,05
|
30/03/2023 |
168.160 |
-1,01%
|
6,04
|
5,87
|
6,04
|
5,88
|
29/03/2023 |
89.878 |
2,24%
|
5,91
|
5,87
|
5,97
|
5,94
|
28/03/2023 |
80.586 |
-1,02%
|
5,81
|
5,75
|
5,925
|
5,81
|
27/03/2023 |
122.109 |
3,53%
|
5,81
|
5,725
|
5,895
|
5,87
|
24/03/2023 |
69.270 |
-1,73%
|
5,67
|
5,63
|
5,74
|
5,67
|
23/03/2023 |
101.701 |
-1,03%
|
5,89
|
5,6788
|
5,965
|
5,77
|
22/03/2023 |
85.616 |
-2,67%
|
5,94
|
5,83
|
6,05
|
5,83
|
21/03/2023 |
112.802 |
4,72%
|
5,80
|
5,7945
|
6,06
|
5,99
|
20/03/2023 |
198.518 |
5,15%
|
5,55
|
5,46
|
5,765
|
5,72
|
17/03/2023 |
191.188 |
-5,88%
|
5,67
|
5,38
|
5,70
|
5,44
|
16/03/2023 |
706.185 |
-2,86%
|
5,83
|
5,60
|
5,90
|
5,78
|
15/03/2023 |
1.163.356 |
-4,34%
|
6,15
|
5,86
|
6,25
|
5,95
|
14/03/2023 |
188.609 |
0,16%
|
6,375
|
6,24
|
6,47
|
6,27
|
13/03/2023 |
216.230 |
0,89%
|
6,09
|
6,035
|
6,33
|
6,255
|
10/03/2023 |
995.252 |
-2,90%
|
6,20
|
5,56
|
6,27
|
6,205
|
09/03/2023 |
95.039 |
-3,18%
|
6,69
|
6,39
|
6,74
|
6,39
|
08/03/2023 |
112.963 |
-1,79%
|
6,76
|
6,425
|
6,77
|
6,60
|
07/03/2023 |
148.646 |
-0,44%
|
6,75
|
6,67
|
6,85
|
6,72
|
06/03/2023 |
113.063 |
0,90%
|
6,75
|
6,70
|
6,86
|
6,75
|
03/03/2023 |
260.295 |
1,98%
|
6,54
|
6,50
|
6,74
|
6,69
|
02/03/2023 |
76.004 |
0,00%
|
6,50
|
6,44
|
6,63
|
6,56
|
01/03/2023 |
73.833 |
0,00%
|
6,57
|
6,50
|
6,705
|
6,56
|
28/02/2023 |
141.899 |
-1,35%
|
6,625
|
6,56
|
6,70
|
6,56
|
27/02/2023 |
63.779 |
0,00%
|
6,69
|
6,61
|
6,81
|
6,65
|
24/02/2023 |
65.537 |
-3,62%
|
6,75
|
6,63
|
6,79
|
6,65
|
23/02/2023 |
76.032 |
-0,86%
|
6,96
|
6,8426
|
7,00
|
6,90
|
22/02/2023 |
49.826 |
0,29%
|
6,88
|
6,82
|
6,995
|
6,96
|
21/02/2023 |
127.192 |
-1,42%
|
6,77
|
6,81
|
7,01
|
6,94
|
20/02/2023 |
103.036 |
4,30%
|
6,77
|
6,76
|
7,09
|
7,04
|
17/02/2023 |
103.036 |
4,30%
|
6,77
|
6,76
|
7,09
|
7,04
|
16/02/2023 |
110.102 |
-0,15%
|
6,63
|
6,6043
|
6,8599
|
6,75
|
15/02/2023 |
63.942 |
1,96%
|
6,58
|
6,5315
|
6,76
|
6,76
|
14/02/2023 |
60.352 |
3,43%
|
6,41
|
6,362
|
6,67
|
6,63
|
13/02/2023 |
193.259 |
3,22%
|
6,19
|
6,192
|
6,45
|
6,41
|
10/02/2023 |
169.836 |
-8,27%
|
6,59
|
6,195
|
6,665
|
6,21
|
09/02/2023 |
139.861 |
0,59%
|
6,75
|
6,71
|
6,90
|
6,77
|
08/02/2023 |
112.654 |
-3,86%
|
6,92
|
6,67
|
6,87
|
6,73
|
07/02/2023 |
204.858 |
0,43%
|
6,91
|
6,76
|
7,005
|
7,00
|
06/02/2023 |
98.055 |
-0,57%
|
6,95
|
6,8738
|
7,0316
|
6,97
|
03/02/2023 |
147.474 |
-2,16%
|
6,89
|
6,89
|
7,3227
|
6,80
|
02/02/2023 |
120.272 |
6,19%
|
6,685
|
6,635
|
6,95
|
6,945
|
01/02/2023 |
72.324 |
0,62%
|
6,47
|
6,375
|
6,58
|
6,54
|
31/01/2023 |
64.359 |
3,18%
|
6,39
|
6,33
|
6,53
|
6,50
|
30/01/2023 |
78.958 |
0,16%
|
6,235
|
6,07
|
6,35
|
6,30
|
27/01/2023 |
76.486 |
-0,63%
|
6,32
|
6,26
|
6,46
|
6,29
|
26/01/2023 |
73.511 |
0,96%
|
6,29
|
6,19
|
6,34
|
6,33
|
25/01/2023 |
109.413 |
-0,32%
|
6,25
|
6,22
|
6,345
|
6,27
|
24/01/2023 |
321.227 |
1,78%
|
6,115
|
6,0898
|
6,31
|
6,29
|
23/01/2023 |
92.415 |
1,48%
|
6,11
|
6,10
|
6,26
|
6,18
|
20/01/2023 |
133.441 |
2,35%
|
6,00
|
5,94
|
6,115
|
6,09
|
19/01/2023 |
79.343 |
0,85%
|
5,86
|
5,74
|
5,97
|
5,95
|
18/01/2023 |
79.325 |
-0,17%
|
5,94
|
5,88
|
5,99
|
5,90
|
17/01/2023 |
147.983 |
0,17%
|
5,87
|
5,82
|
5,985
|
5,91
|
16/01/2023 |
135.422 |
7,27%
|
5,49
|
5,45
|
5,94
|
5,90
|
13/01/2023 |
135.422 |
7,27%
|
5,49
|
5,45
|
5,94
|
5,90
|
12/01/2023 |
56.962 |
1,48%
|
5,42
|
5,385
|
5,51
|
5,50
|
11/01/2023 |
75.311 |
3,83%
|
5,30
|
5,26
|
5,48
|
5,42
|
10/01/2023 |
41.600 |
2,15%
|
5,11
|
5,05
|
5,21
|
5,22
|
09/01/2023 |
51.090 |
0,59%
|
5,17
|
5,07
|
5,22
|
5,11
|
06/01/2023 |
64.646 |
2,63%
|
5,02
|
4,95
|
5,205
|
5,08
|
05/01/2023 |
46.489 |
0,00%
|
4,85
|
4,81
|
4,99
|
4,95
|
04/01/2023 |
142.096 |
2,91%
|
4,90
|
4,8183
|
5,08
|
4,95
|
03/01/2023 |
220.941 |
0,21%
|
4,725
|
4,46
|
4,85
|
4,81
|
02/01/2023 |
52.768 |
0,63%
|
4,74
|
4,70
|
4,805
|
4,80
|
30/12/2022 |
52.768 |
0,63%
|
4,74
|
4,70
|
4,805
|
4,80
|