Entravision Communications Corporation A (EVC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 27/04/2026 |
35.682 |
1,47%
|
3,80
|
3,76
|
3,9399
|
3,85
|
| 24/04/2026 |
111.536 |
3,02%
|
3,60
|
3,5701
|
3,76
|
3,75
|
| 23/04/2026 |
68.802 |
1,68%
|
3,5856
|
3,58
|
3,64
|
3,64
|
| 22/04/2026 |
62.785 |
2,29%
|
3,51
|
3,51
|
3,6197
|
3,58
|
| 21/04/2026 |
74.151 |
-1,69%
|
3,58
|
3,48
|
3,596
|
3,50
|
| 20/04/2026 |
106.257 |
0,85%
|
3,52
|
3,506
|
3,58
|
3,56
|
| 17/04/2026 |
120.656 |
0,00%
|
3,60
|
3,515
|
3,666
|
3,53
|
| 16/04/2026 |
186.935 |
2,03%
|
3,28
|
3,28
|
3,53
|
3,53
|
| 15/04/2026 |
89.906 |
1,47%
|
3,39
|
3,375
|
3,4589
|
3,45
|
| 14/04/2026 |
66.240 |
3,98%
|
3,3201
|
3,27
|
3,435
|
3,40
|
| 13/04/2026 |
119.952 |
1,87%
|
3,21
|
3,21
|
3,33
|
3,27
|
| 10/04/2026 |
31.443 |
0,00%
|
3,16
|
3,15
|
3,23
|
3,21
|
| 09/04/2026 |
104.316 |
1,42%
|
3,22
|
3,10
|
3,22
|
3,21
|
| 08/04/2026 |
91.592 |
-0,32%
|
3,20
|
3,145
|
3,265
|
3,16
|
| 07/04/2026 |
152.305 |
4,97%
|
3,02
|
3,00
|
3,17
|
3,17
|
| 06/04/2026 |
130.240 |
0,00%
|
3,1282
|
2,995
|
3,1282
|
3,02
|
| 02/04/2026 |
80.194 |
1,34%
|
2,98
|
2,97
|
3,055
|
3,02
|
| 01/04/2026 |
126.981 |
0,34%
|
3,10
|
2,9401
|
3,10
|
2,98
|
| 31/03/2026 |
80.207 |
-0,34%
|
2,97
|
2,97
|
3,035
|
2,97
|
| 30/03/2026 |
134.929 |
-1,00%
|
3,05
|
2,97
|
3,091
|
2,98
|
| 27/03/2026 |
93.093 |
-0,82%
|
3,01
|
2,98
|
3,061
|
3,01
|
| 26/03/2026 |
91.639 |
-1,14%
|
3,07
|
3,02
|
3,115
|
3,04
|
| 25/03/2026 |
59.904 |
-1,60%
|
3,15
|
3,075
|
3,15
|
3,08
|
| 24/03/2026 |
119.262 |
0,64%
|
3,1101
|
3,07
|
3,185
|
3,13
|
| 23/03/2026 |
144.232 |
3,50%
|
3,1597
|
3,06
|
3,17
|
3,11
|
| 20/03/2026 |
127.575 |
-1,65%
|
3,03
|
2,985
|
3,10
|
3,00
|
| 19/03/2026 |
112.048 |
-0,33%
|
3,02
|
2,995
|
3,0752
|
3,04
|
| 18/03/2026 |
127.583 |
-4,55%
|
3,12
|
3,025
|
3,155
|
3,05
|
| 17/03/2026 |
308.584 |
7,41%
|
2,995
|
2,995
|
3,285
|
3,19
|
| 16/03/2026 |
129.169 |
1,00%
|
3,04
|
2,97
|
3,12
|
2,97
|
| 13/03/2026 |
235.292 |
-1,32%
|
3,0642
|
2,975
|
3,20
|
2,99
|
| 12/03/2026 |
381.919 |
3,41%
|
2,92
|
2,92
|
3,08
|
3,03
|
| 11/03/2026 |
433.048 |
-1,01%
|
3,05
|
2,88
|
3,05
|
2,93
|
| 10/03/2026 |
285.991 |
-6,33%
|
3,13
|
2,95
|
3,17
|
2,96
|
| 09/03/2026 |
281.180 |
-8,96%
|
3,373
|
3,105
|
3,43
|
3,16
|
| 06/03/2026 |
931.551 |
14,57%
|
3,50
|
3,245
|
3,68
|
3,46
|
| 05/03/2026 |
130.391 |
-3,23%
|
3,10
|
2,98
|
3,12
|
3,02
|
| 04/03/2026 |
42.666 |
1,97%
|
3,03
|
3,025
|
3,135
|
3,10
|
| 03/03/2026 |
93.992 |
-1,96%
|
3,04
|
2,935
|
3,0799
|
3,04
|
| 02/03/2026 |
72.247 |
0,00%
|
3,0936
|
3,035
|
3,115
|
3,10
|
