Entravision Communications Corporation A (EVC)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
1,84%
|
2,18
|
2,16
|
2,22
|
2,21
|
17/05/2024 |
163.223 |
1,84%
|
2,18
|
2,16
|
2,22
|
2,21
|
16/05/2024 |
259.883 |
-2,25%
|
2,24
|
2,17
|
2,265
|
2,17
|
15/05/2024 |
105.560 |
-2,41%
|
2,31
|
2,215
|
2,315
|
2,225
|
14/05/2024 |
251.875 |
2,24%
|
2,19
|
2,24
|
2,32
|
2,28
|
13/05/2024 |
248.703 |
3,72%
|
2,19
|
2,17
|
2,2608
|
2,23
|
10/05/2024 |
238.100 |
-1,83%
|
2,20
|
2,09
|
2,185
|
2,15
|
09/05/2024 |
199.894 |
0,46%
|
2,19
|
2,152
|
2,215
|
2,19
|
08/05/2024 |
388.212 |
3,81%
|
2,12
|
2,07
|
2,26
|
2,18
|
07/05/2024 |
245.167 |
-3,23%
|
2,21
|
2,10
|
2,235
|
2,10
|
06/05/2024 |
296.604 |
-3,56%
|
2,255
|
2,16
|
2,26
|
2,17
|
03/05/2024 |
437.632 |
-2,39%
|
2,15
|
2,04
|
2,25
|
2,245
|
02/05/2024 |
494.445 |
5,51%
|
2,12
|
2,20
|
2,34
|
2,30
|
01/05/2024 |
419.673 |
6,70%
|
2,12
|
2,11
|
2,225
|
2,23
|
30/04/2024 |
302.878 |
-2,79%
|
2,12
|
2,08
|
2,14
|
2,09
|
29/04/2024 |
279.098 |
2,87%
|
2,12
|
2,105
|
2,15
|
2,15
|
26/04/2024 |
195.116 |
-0,48%
|
2,10
|
2,08
|
2,13
|
2,09
|
25/04/2024 |
355.053 |
0,96%
|
2,075
|
2,03
|
2,11
|
2,10
|
24/04/2024 |
176.190 |
-1,42%
|
2,09
|
2,06
|
2,1097
|
2,08
|
23/04/2024 |
241.774 |
0,00%
|
2,09
|
2,0746
|
2,195
|
2,11
|
22/04/2024 |
351.219 |
0,48%
|
2,09
|
2,05
|
2,135
|
2,11
|
19/04/2024 |
510.050 |
6,06%
|
1,985
|
1,98
|
2,14
|
2,10
|
18/04/2024 |
358.184 |
-1,00%
|
1,99
|
1,935
|
2,00
|
1,98
|
17/04/2024 |
338.258 |
2,04%
|
1,94
|
1,94
|
2,04
|
2,00
|
16/04/2024 |
421.090 |
-6,67%
|
2,06
|
1,9415
|
2,0842
|
1,96
|
15/04/2024 |
331.627 |
1,94%
|
2,10
|
2,07
|
2,18
|
2,10
|
12/04/2024 |
468.963 |
-5,51%
|
2,04
|
2,05
|
2,1899
|
2,06
|
11/04/2024 |
623.569 |
6,86%
|
2,04
|
2,025
|
2,20
|
2,18
|
10/04/2024 |
808.745 |
1,49%
|
1,98
|
1,93
|
2,04
|
2,04
|
09/04/2024 |
410.734 |
5,79%
|
1,93
|
1,90
|
2,02
|
2,01
|
08/04/2024 |
489.337 |
-1,04%
|
1,89
|
1,86
|
1,98
|
1,90
|
05/04/2024 |
480.292 |
2,13%
|
1,84
|
1,84
|
1,94
|
1,92
|
04/04/2024 |
629.072 |
3,87%
|
1,83
|
1,80
|
1,965
|
1,88
|
03/04/2024 |
680.215 |
7,74%
|
1,665
|
1,66
|
1,84
|
1,81
|
02/04/2024 |
797.900 |
1,82%
|
1,605
|
1,60
|
1,69
|
1,68
|
01/04/2024 |
667.102 |
0,61%
|
1,61
|
1,605
|
1,70
|
1,65
|
28/03/2024 |
524.914 |
0,61%
|
1,63
|
1,6299
|
1,67
|
1,64
|
27/03/2024 |
196.690 |
0,62%
|
1,64
|
1,61
|
1,65
|
1,63
|
26/03/2024 |
574.710 |
0,00%
|
1,61
|
1,60
|
1,65
|
1,62
|
25/03/2024 |
493.594 |
-1,23%
|
1,64
|
1,60
|
1,64
|
1,61
|
22/03/2024 |
437.132 |
-1,81%
|
1,64
|
1,63
|
1,6703
|
1,63
|
21/03/2024 |
1.072.120 |
3,11%
|
1,65
|
1,65
|
1,71
|
1,66
|
20/03/2024 |
1.063.316 |
11,60%
|
1,44
|
1,44
|
1,63
|
1,6293
|
19/03/2024 |
695.537 |
2,84%
|
1,41
|
1,4005
|
1,465
|
1,45
|
18/03/2024 |
1.330.707 |
0,71%
|
1,41
|
1,385
|
1,44
|
1,41
|
15/03/2024 |
866.937 |
1,45%
|
1,50
|
1,33
|
1,4095
|
1,40
|
14/03/2024 |
1.248.409 |
-8,00%
|
1,50
|
1,36
|
1,465
|
1,38
|
13/03/2024 |
979.648 |
5,44%
|
1,50
|
1,48
|
1,58
|
1,55
|
12/03/2024 |
982.711 |
-2,00%
|
1,51
|
1,43
|
1,5217
|
1,47
|
11/03/2024 |
986.928 |
0,67%
|
1,51
|
1,46
|
1,5312
|
1,50
|
08/03/2024 |
2.692.827 |
-6,29%
|
1,60
|
1,44
|
1,605
|
1,49
|
07/03/2024 |
2.670.419 |
-11,31%
|
1,73
|
1,57
|
1,7394
|
1,5875
|
06/03/2024 |
7.835.016 |
-49,87%
|
1,85
|
1,665
|
1,8601
|
1,7896
|
05/03/2024 |
112.157 |
-2,46%
|
3,66
|
3,57
|
3,68
|
3,57
|
04/03/2024 |
64.853 |
-3,43%
|
3,73
|
3,66
|
3,78
|
3,66
|
01/03/2024 |
91.855 |
-1,56%
|
3,84
|
3,71
|
3,8199
|
3,79
|
29/02/2024 |
72.255 |
2,94%
|
3,84
|
3,765
|
3,86
|
3,85
|
28/02/2024 |
49.343 |
-2,35%
|
3,76
|
3,7409
|
3,80
|
3,74
|
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
|