Entravision Communications Corporation A (EVC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/11/2025 |
179.863 |
-2,06%
|
2,92
|
2,83
|
2,98
|
2,86
|
| 12/11/2025 |
178.330 |
-2,99%
|
3,02
|
2,90
|
3,035
|
2,92
|
| 11/11/2025 |
226.897 |
3,08%
|
2,9001
|
2,90
|
3,038
|
3,01
|
| 10/11/2025 |
288.725 |
1,39%
|
2,904
|
2,904
|
3,015
|
2,92
|
| 07/11/2025 |
303.783 |
-1,03%
|
2,9024
|
2,79
|
2,97
|
2,88
|
| 06/11/2025 |
982.605 |
0,88%
|
2,85
|
2,59
|
3,05
|
2,90
|
| 05/11/2025 |
6.928.516 |
43,18%
|
2,55
|
2,3826
|
3,145
|
2,85
|
| 04/11/2025 |
40.313 |
0,25%
|
1,98
|
1,98
|
2,0499
|
1,98
|
| 03/11/2025 |
79.057 |
-3,87%
|
2,07
|
1,98
|
2,07
|
1,99
|
| 31/10/2025 |
110.606 |
3,00%
|
2,00
|
2,00
|
2,175
|
2,07
|
| 30/10/2025 |
37.326 |
-0,49%
|
2,04
|
1,99
|
2,06
|
2,00
|
| 29/10/2025 |
57.180 |
1,00%
|
2,01
|
2,01
|
2,135
|
2,03
|
| 28/10/2025 |
65.724 |
0,50%
|
2,00
|
1,98
|
2,07
|
2,01
|
| 27/10/2025 |
31.293 |
0,00%
|
1,99
|
1,99
|
2,0472
|
2,00
|
| 24/10/2025 |
25.174 |
-1,48%
|
2,06
|
1,99
|
2,065
|
2,00
|
| 23/10/2025 |
38.675 |
0,50%
|
2,02
|
2,00
|
2,0455
|
2,03
|
| 22/10/2025 |
72.675 |
2,02%
|
2,01
|
1,95
|
2,02
|
2,02
|
| 21/10/2025 |
87.639 |
-1,98%
|
2,0113
|
1,965
|
2,03
|
1,98
|
| 20/10/2025 |
68.173 |
1,51%
|
2,13
|
1,9912
|
2,13
|
2,02
|
| 17/10/2025 |
65.083 |
0,00%
|
2,01
|
1,98
|
2,0362
|
1,99
|
| 16/10/2025 |
72.880 |
-5,24%
|
2,10
|
1,99
|
2,12
|
1,99
|
| 15/10/2025 |
93.087 |
-0,38%
|
2,12
|
2,07
|
2,135
|
2,10
|
| 14/10/2025 |
115.224 |
-0,47%
|
2,16
|
2,0735
|
2,16
|
2,10
|
| 13/10/2025 |
71.223 |
-0,47%
|
2,13
|
2,115
|
2,2351
|
2,12
|
| 10/10/2025 |
79.710 |
-3,39%
|
2,21
|
2,13
|
2,24
|
2,13
|
| 09/10/2025 |
48.779 |
-3,07%
|
2,28
|
2,205
|
2,2999
|
2,21
|
| 08/10/2025 |
96.610 |
1,79%
|
2,25
|
2,24
|
2,325
|
2,28
|
| 07/10/2025 |
59.141 |
0,45%
|
2,23
|
2,205
|
2,255
|
2,24
|
| 06/10/2025 |
75.784 |
-1,76%
|
2,27
|
2,22
|
2,27
|
2,23
|
| 03/10/2025 |
58.379 |
-1,30%
|
2,40
|
2,25
|
2,40
|
2,27
|
| 02/10/2025 |
70.823 |
3,14%
|
2,26
|
2,26
|
2,36
|
2,30
|
| 01/10/2025 |
59.574 |
-4,29%
|
2,31
|
2,23
|
2,32
|
2,23
|
| 30/09/2025 |
67.528 |
-0,43%
|
2,335
|
2,32
|
2,41
|
2,33
|
| 29/09/2025 |
70.612 |
-1,05%
|
2,39
|
2,35
|
2,41
|
2,35
|
| 26/09/2025 |
17.223 |
0,43%
|
2,36
|
2,3435
|
2,3863
|
2,38
|
| 25/09/2025 |
29.532 |
-1,46%
|
2,40
|
2,36
|
2,41
|
2,36
|
| 24/09/2025 |
16.699 |
-0,62%
|
2,46
|
2,40
|
2,46
|
2,40
|
| 23/09/2025 |
38.292 |
-0,82%
|
2,45
|
2,42
|
2,49
|
2,42
|
| 22/09/2025 |
47.703 |
-2,60%
|
2,46
|
2,4238
|
2,50
|
2,44
|
| 19/09/2025 |
30.139 |
-1,00%
|
2,52
|
2,47
|
2,52
|
2,50
|
| 18/09/2025 |
65.113 |
3,29%
|
2,45
|
2,43
|
2,52
|
2,51
|
| 17/09/2025 |
51.304 |
-2,41%
|
2,49
|
2,43
|
2,525
|
2,43
|
| 16/09/2025 |
50.927 |
-1,58%
|
2,531
|
2,45
|
2,54
|
2,49
|
| 15/09/2025 |
86.998 |
3,83%
|
2,47
|
2,46
|
2,62
|
2,53
|
| 12/09/2025 |
448.117 |
4,64%
|
2,37
|
2,33
|
2,48
|
2,48
|
| 11/09/2025 |
247.686 |
0,42%
|
2,40
|
2,2711
|
2,41
|
2,37
|
| 10/09/2025 |
181.415 |
-5,44%
|
2,46
|
2,34
|
2,47
|
2,36
|
| 09/09/2025 |
73.948 |
-0,60%
|
2,49
|
2,47
|
2,51
|
2,48
|
| 08/09/2025 |
98.352 |
0,00%
|
2,46
|
2,45
|
2,50
|
2,49
|
| 05/09/2025 |
97.529 |
-1,20%
|
2,5493
|
2,445
|
2,5493
|
2,48
|
| 04/09/2025 |
76.026 |
1,62%
|
2,49
|
2,4351
|
2,51
|
2,51
|
| 03/09/2025 |
72.148 |
-0,80%
|
2,49
|
2,46
|
2,525
|
2,47
|
| 02/09/2025 |
70.341 |
-3,86%
|
2,59
|
2,49
|
2,59
|
2,49
|
| 29/08/2025 |
49.838 |
1,37%
|
2,58
|
2,5318
|
2,60
|
2,59
|
| 28/08/2025 |
89.765 |
-0,77%
|
2,67
|
2,485
|
2,67
|
2,56
|
| 27/08/2025 |
251.408 |
6,17%
|
2,42
|
2,41
|
2,60
|
2,58
|
| 26/08/2025 |
51.272 |
-1,26%
|
2,48
|
2,43
|
2,485
|
2,43
|
| 25/08/2025 |
64.966 |
-0,60%
|
2,49
|
2,445
|
2,49
|
2,48
|
| 22/08/2025 |
82.298 |
4,85%
|
2,35
|
2,35
|
2,50
|
2,49
|
| 21/08/2025 |
90.302 |
-0,84%
|
2,37
|
2,325
|
2,395
|
2,37
|
| 20/08/2025 |
126.607 |
0,00%
|
2,3898
|
2,3446
|
2,43
|
2,39
|
| 19/08/2025 |
86.209 |
-2,44%
|
2,46
|
2,37
|
2,49
|
2,39
|
| 18/08/2025 |
44.958 |
0,00%
|
2,51
|
2,455
|
2,51
|
2,46
|
| 15/08/2025 |
32.953 |
-2,38%
|
2,425
|
2,425
|
2,5491
|
2,46
|
| 14/08/2025 |
68.348 |
-4,55%
|
2,64
|
2,51
|
2,64
|
2,52
|
| 13/08/2025 |
53.500 |
0,00%
|
2,67
|
2,59
|
2,67
|
2,64
|
| 12/08/2025 |
134.157 |
9,09%
|
2,42
|
2,42
|
2,67
|
2,64
|
| 11/08/2025 |
109.865 |
0,83%
|
2,46
|
2,36
|
2,46
|
2,42
|
| 08/08/2025 |
108.855 |
1,27%
|
2,40
|
2,37
|
2,44
|
2,40
|
| 07/08/2025 |
53.416 |
-0,42%
|
2,46
|
2,34
|
2,46
|
2,37
|
| 06/08/2025 |
151.006 |
4,39%
|
2,28
|
2,28
|
2,515
|
2,38
|
| 05/08/2025 |
51.049 |
-2,56%
|
2,3351
|
2,23
|
2,34
|
2,28
|
| 04/08/2025 |
92.491 |
5,41%
|
2,25
|
2,2201
|
2,35
|
2,34
|
| 01/08/2025 |
62.545 |
0,45%
|
2,1808
|
2,15
|
2,25
|
2,22
|
| 31/07/2025 |
91.741 |
-2,64%
|
2,31
|
2,20
|
2,31
|
2,21
|
| 30/07/2025 |
52.905 |
-3,60%
|
2,60
|
2,24
|
2,60
|
2,27
|
| 29/07/2025 |
88.545 |
-1,46%
|
2,37
|
2,335
|
2,43
|
2,36
|
| 28/07/2025 |
46.933 |
0,42%
|
2,42
|
2,37
|
2,43
|
2,40
|
| 25/07/2025 |
63.409 |
1,92%
|
2,41
|
2,3147
|
2,405
|
2,39
|
| 24/07/2025 |
48.344 |
-4,10%
|
2,36
|
2,29
|
2,50
|
2,34
|
| 23/07/2025 |
105.479 |
5,17%
|
2,30
|
2,2735
|
2,46
|
2,44
|
| 22/07/2025 |
60.611 |
0,43%
|
2,32
|
2,2735
|
2,3659
|
2,32
|
| 21/07/2025 |
59.451 |
-1,70%
|
2,335
|
2,295
|
2,3659
|
2,31
|
| 18/07/2025 |
143.526 |
-2,49%
|
2,45
|
2,30
|
2,48
|
2,35
|
| 17/07/2025 |
73.244 |
-2,43%
|
2,47
|
2,40
|
2,50
|
2,41
|
| 16/07/2025 |
131.088 |
0,00%
|
2,535
|
2,415
|
2,5528
|
2,47
|
| 15/07/2025 |
48.933 |
-2,37%
|
2,49
|
2,46
|
2,55
|
2,47
|
| 14/07/2025 |
117.139 |
1,20%
|
2,49
|
2,46
|
2,54
|
2,53
|
| 11/07/2025 |
58.653 |
-3,10%
|
2,50
|
2,4706
|
2,5987
|
2,50
|
| 10/07/2025 |
59.762 |
3,20%
|
2,49
|
2,4706
|
2,595
|
2,58
|
| 09/07/2025 |
157.271 |
0,81%
|
2,46
|
2,4002
|
2,5265
|
2,50
|
| 08/07/2025 |
342.959 |
2,06%
|
2,43
|
2,37
|
2,525
|
2,48
|
| 07/07/2025 |
167.688 |
-0,82%
|
2,425
|
2,40
|
2,47
|
2,43
|
| 04/07/2025 |
56.756 |
2,51%
|
2,43
|
2,38
|
2,45
|
2,45
|
| 03/07/2025 |
56.756 |
2,51%
|
2,41
|
2,36
|
2,4554
|
2,44
|
| 02/07/2025 |
131.748 |
-1,04%
|
2,31
|
2,30
|
2,4554
|
2,39
|
| 01/07/2025 |
101.086 |
3,88%
|
2,33
|
2,30
|
2,4165
|
2,41
|
| 30/06/2025 |
120.738 |
-0,43%
|
2,33
|
2,3029
|
2,39
|
2,32
|
| 27/06/2025 |
116.526 |
-1,27%
|
2,32
|
2,30
|
2,395
|
2,33
|
| 26/06/2025 |
67.077 |
1,72%
|
2,34
|
2,255
|
2,395
|
2,37
|
