Mercados españoles cerrados en 6 hrs 38 min
IBEX 35
11.110,10 +60,00 (+0,54%) Euro Stoxx 50
5.087,86 +33,45 (+0,66%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,04 +0,16 (+0,19%) Oro
2.374,50 +34,20 (+1,46%) Bitcoin EUR
58.375,16 +1.458,61 (+2,56%)
Entravision Communications Corporation (EVC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2,1900 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 451.100 |
| 08 may 2024 | 2,1200 | 2,2600 | 2,0700 | 2,1800 | 2,1800 | 753.900 |
| 07 may 2024 | 2,1700 | 2,2400 | 2,1000 | 2,1000 | 2,1000 | 575.800 |
| 06 may 2024 | 2,2600 | 2,2600 | 2,1600 | 2,1700 | 2,1700 | 502.200 |
| 03 may 2024 | 2,1400 | 2,2500 | 2,0400 | 2,2500 | 2,2500 | 960.800 |
| 02 may 2024 | 2,2100 | 2,3400 | 2,1900 | 2,3000 | 2,3000 | 1.023.300 |
| 01 may 2024 | 2,1000 | 2,2300 | 2,0900 | 2,1800 | 2,1800 | 902.800 |
| 30 abr 2024 | 2,1300 | 2,1400 | 2,0800 | 2,0900 | 2,0900 | 549.500 |
| 29 abr 2024 | 2,0900 | 2,1500 | 2,0900 | 2,1500 | 2,1500 | 541.100 |
| 26 abr 2024 | 2,1100 | 2,1300 | 2,0800 | 2,0900 | 2,0900 | 403.900 |
| 25 abr 2024 | 2,0800 | 2,1100 | 2,0300 | 2,1000 | 2,1000 | 725.200 |
| 24 abr 2024 | 2,1000 | 2,1100 | 2,0600 | 2,0800 | 2,0800 | 392.100 |
| 23 abr 2024 | 2,1000 | 2,1900 | 2,0700 | 2,1100 | 2,1100 | 430.000 |
| 22 abr 2024 | 2,0900 | 2,1300 | 2,0500 | 2,1100 | 2,1100 | 664.700 |
| 19 abr 2024 | 1,9600 | 2,1400 | 1,9600 | 2,1000 | 2,1000 | 890.500 |
| 18 abr 2024 | 2,0100 | 2,0100 | 1,9400 | 1,9800 | 1,9800 | 691.400 |
| 17 abr 2024 | 1,9500 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 790.200 |
| 16 abr 2024 | 2,0800 | 2,0900 | 1,9400 | 1,9600 | 1,9600 | 1.041.500 |
| 15 abr 2024 | 2,0900 | 2,1800 | 2,0700 | 2,1000 | 2,1000 | 749.200 |
| 12 abr 2024 | 2,1600 | 2,1900 | 2,0500 | 2,0600 | 2,0600 | 976.500 |
| 11 abr 2024 | 2,0400 | 2,2100 | 2,0300 | 2,1800 | 2,1800 | 1.282.600 |
| 10 abr 2024 | 1,9900 | 2,0400 | 1,9200 | 2,0400 | 2,0400 | 1.550.700 |
| 09 abr 2024 | 1,9300 | 2,0200 | 1,9000 | 2,0100 | 2,0100 | 832.500 |
| 08 abr 2024 | 1,8800 | 1,9800 | 1,8600 | 1,9000 | 1,9000 | 898.200 |
| 05 abr 2024 | 1,8700 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 1.026.100 |
| 04 abr 2024 | 1,8000 | 1,9700 | 1,8000 | 1,8800 | 1,8800 | 1.314.700 |
| 03 abr 2024 | 1,6500 | 1,8400 | 1,6500 | 1,8100 | 1,8100 | 1.356.200 |
| 02 abr 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6800 | 1,6800 | 1.235.700 |
| 01 abr 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 1.151.500 |
| 28 mar 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 1.053.600 |
| 27 mar 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 592.900 |
| 26 mar 2024 | 1,6100 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 1.199.100 |
| 25 mar 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 1.111.900 |
| 22 mar 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 1.008.900 |
| 21 mar 2024 | 1,6600 | 1,7100 | 1,6400 | 1,6600 | 1,6600 | 2.136.500 |
| 20 mar 2024 | 1,4700 | 1,6300 | 1,4400 | 1,6100 | 1,6100 | 2.102.800 |
| 19 mar 2024 | 1,4100 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 1.183.800 |
| 18 mar 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 1.820.100 |
| 15 mar 2024 | 1,3900 | 1,4100 | 1,3300 | 1,4000 | 1,4000 | 1.817.100 |
| 14 mar 2024 | 1,4700 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 2.153.100 |
| 14 mar 2024 | 0.05 Dividendo | |||||
| 13 mar 2024 | 1,5000 | 1,5800 | 1,4800 | 1,5500 | 1,5000 | 1.655.600 |
| 12 mar 2024 | 1,5200 | 1,5300 | 1,4300 | 1,4700 | 1,4226 | 1.949.900 |
| 11 mar 2024 | 1,5100 | 1,5300 | 1,4600 | 1,5000 | 1,4516 | 1.874.900 |
| 08 mar 2024 | 1,6000 | 1,6100 | 1,4400 | 1,4900 | 1,4419 | 4.371.900 |
| 07 mar 2024 | 1,7400 | 1,7400 | 1,5700 | 1,5900 | 1,5387 | 4.792.900 |
| 06 mar 2024 | 1,8500 | 1,8700 | 1,6600 | 1,7900 | 1,7323 | 11.810.600 |
| 05 mar 2024 | 3,6400 | 3,6800 | 3,5700 | 3,5700 | 3,4548 | 1.627.800 |
| 04 mar 2024 | 3,7800 | 3,8000 | 3,6600 | 3,6600 | 3,5419 | 180.500 |
| 01 mar 2024 | 3,8500 | 3,8500 | 3,7100 | 3,7900 | 3,6677 | 203.900 |
| 29 feb 2024 | 3,8300 | 3,8600 | 3,7700 | 3,8500 | 3,7258 | 255.000 |
| 28 feb 2024 | 3,7700 | 3,8000 | 3,7400 | 3,7400 | 3,6194 | 185.000 |
| 27 feb 2024 | 3,9200 | 3,9200 | 3,7800 | 3,8300 | 3,7065 | 165.400 |
| 26 feb 2024 | 3,7800 | 3,8500 | 3,7600 | 3,8300 | 3,7065 | 277.200 |
| 23 feb 2024 | 3,8600 | 3,8800 | 3,7200 | 3,8200 | 3,6968 | 413.000 |
| 22 feb 2024 | 3,9500 | 3,9700 | 3,8300 | 3,8900 | 3,7645 | 304.100 |
| 21 feb 2024 | 3,9400 | 3,9700 | 3,9200 | 3,9500 | 3,8226 | 141.500 |
| 20 feb 2024 | 3,9200 | 3,9600 | 3,9000 | 3,9400 | 3,8129 | 194.200 |
| 16 feb 2024 | 4,0700 | 4,0800 | 3,9400 | 3,9900 | 3,8613 | 230.100 |
| 15 feb 2024 | 4,0100 | 4,1400 | 4,0000 | 4,1200 | 3,9871 | 270.200 |
| 14 feb 2024 | 3,8900 | 4,0100 | 3,8600 | 3,9900 | 3,8613 | 242.400 |
| 13 feb 2024 | 3,8800 | 3,9500 | 3,8000 | 3,8000 | 3,6774 | 303.100 |
| 12 feb 2024 | 3,9800 | 4,1400 | 3,9000 | 4,0600 | 3,9290 | 320.600 |
| 09 feb 2024 | 3,9200 | 4,0100 | 3,9000 | 4,0000 | 3,8710 | 247.000 |
| 08 feb 2024 | 3,8600 | 3,9200 | 3,8100 | 3,9100 | 3,7839 | 282.300 |
| 07 feb 2024 | 3,9800 | 4,0000 | 3,7600 | 3,8200 | 3,6968 | 334.800 |
| 06 feb 2024 | 3,8100 | 4,0100 | 3,8100 | 4,0100 | 3,8806 | 377.100 |
| 05 feb 2024 | 3,8900 | 3,8900 | 3,7800 | 3,8100 | 3,6871 | 407.000 |
| 02 feb 2024 | 3,9500 | 3,9600 | 3,8500 | 3,9000 | 3,7742 | 314.400 |
| 01 feb 2024 | 4,0600 | 4,0800 | 3,9400 | 4,0500 | 3,9194 | 230.900 |
| 31 ene 2024 | 4,1500 | 4,1700 | 4,0200 | 4,0300 | 3,9000 | 227.900 |
| 30 ene 2024 | 4,2700 | 4,3200 | 4,1500 | 4,1600 | 4,0258 | 313.400 |
| 29 ene 2024 | 4,2100 | 4,3400 | 4,1800 | 4,3400 | 4,2000 | 170.800 |
| 26 ene 2024 | 4,4100 | 4,4100 | 4,1900 | 4,2000 | 4,0645 | 164.600 |
| 25 ene 2024 | 4,2800 | 4,3900 | 4,2500 | 4,3800 | 4,2387 | 271.500 |
| 24 ene 2024 | 4,2600 | 4,3000 | 4,1700 | 4,2100 | 4,0742 | 207.900 |
| 23 ene 2024 | 4,1900 | 4,2500 | 4,1600 | 4,1800 | 4,0452 | 232.500 |
| 22 ene 2024 | 4,0500 | 4,1500 | 4,0500 | 4,1100 | 3,9774 | 196.600 |
| 19 ene 2024 | 3,9100 | 4,0100 | 3,8700 | 4,0000 | 3,8710 | 206.700 |
| 18 ene 2024 | 3,9400 | 3,9500 | 3,8200 | 3,8800 | 3,7548 | 153.800 |
| 17 ene 2024 | 3,9100 | 3,9700 | 3,8900 | 3,9100 | 3,7839 | 129.900 |
| 16 ene 2024 | 4,1200 | 4,1200 | 3,9500 | 3,9700 | 3,8419 | 278.300 |
| 12 ene 2024 | 4,0900 | 4,1600 | 4,0400 | 4,1200 | 3,9871 | 171.500 |
| 11 ene 2024 | 3,9700 | 4,0300 | 3,9500 | 4,0300 | 3,9000 | 186.500 |
| 10 ene 2024 | 3,9400 | 3,9900 | 3,9000 | 3,9900 | 3,8613 | 213.900 |
| 09 ene 2024 | 3,9500 | 4,0100 | 3,9000 | 3,9700 | 3,8419 | 201.800 |
| 08 ene 2024 | 3,9800 | 4,0500 | 3,9300 | 4,0200 | 3,8903 | 246.100 |
| 05 ene 2024 | 3,9500 | 4,0400 | 3,9400 | 4,0000 | 3,8710 | 461.400 |
| 04 ene 2024 | 3,9500 | 4,0100 | 3,9100 | 3,9900 | 3,8613 | 217.100 |
| 03 ene 2024 | 4,0700 | 4,0900 | 3,9100 | 3,9300 | 3,8032 | 227.400 |
| 02 ene 2024 | 4,1400 | 4,2000 | 4,0100 | 4,0400 | 3,9097 | 243.200 |
| 29 dic 2023 | 4,2800 | 4,3100 | 4,1700 | 4,1700 | 4,0355 | 183.700 |
| 28 dic 2023 | 4,2500 | 4,3400 | 4,2400 | 4,2800 | 4,1419 | 200.000 |
| 27 dic 2023 | 4,2900 | 4,3200 | 4,2500 | 4,2700 | 4,1323 | 120.900 |
| 26 dic 2023 | 4,2300 | 4,3200 | 4,2100 | 4,2800 | 4,1419 | 201.800 |
| 22 dic 2023 | 4,3100 | 4,3400 | 4,2000 | 4,2400 | 4,1032 | 273.700 |
| 21 dic 2023 | 4,2700 | 4,3400 | 4,2500 | 4,3200 | 4,1806 | 289.600 |
| 20 dic 2023 | 4,2800 | 4,4000 | 4,1900 | 4,2100 | 4,0742 | 272.000 |
| 19 dic 2023 | 4,2400 | 4,2900 | 4,2100 | 4,2800 | 4,1419 | 206.300 |
| 18 dic 2023 | 4,2100 | 4,2400 | 4,1100 | 4,1800 | 4,0452 | 340.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.