Entravision Communications Corporation A (EVC)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
72.247 |
0,00%
|
3,0936
|
3,035
|
3,115
|
3,10
|
| 27/02/2026 |
84.466 |
-2,52%
|
3,17
|
3,065
|
3,18
|
3,10
|
| 26/02/2026 |
94.521 |
4,95%
|
3,05
|
3,03
|
3,20
|
3,18
|
| 25/02/2026 |
81.744 |
1,00%
|
3,01
|
2,9445
|
3,03
|
3,03
|
| 24/02/2026 |
420.440 |
1,35%
|
2,89
|
2,89
|
3,00
|
3,00
|
| 23/02/2026 |
111.106 |
0,00%
|
2,91
|
2,9014
|
2,995
|
2,96
|
| 20/02/2026 |
69.434 |
1,02%
|
2,91
|
2,885
|
2,995
|
2,96
|
| 19/02/2026 |
145.915 |
1,03%
|
2,88
|
2,86
|
2,955
|
2,93
|
| 18/02/2026 |
41.033 |
1,40%
|
2,85
|
2,85
|
2,935
|
2,90
|
| 17/02/2026 |
31.398 |
-1,72%
|
2,82
|
2,82
|
2,95
|
2,86
|
| 13/02/2026 |
43.828 |
-0,34%
|
2,9581
|
2,90
|
2,9581
|
2,91
|
| 12/02/2026 |
61.923 |
-4,26%
|
3,1197
|
2,905
|
3,1197
|
2,92
|
| 11/02/2026 |
49.988 |
-1,13%
|
3,12
|
3,04
|
3,125
|
3,05
|
| 10/02/2026 |
52.113 |
1,31%
|
3,00
|
3,00
|
3,125
|
3,09
|
| 09/02/2026 |
74.904 |
3,74%
|
2,91
|
2,91
|
3,09
|
3,05
|
| 06/02/2026 |
42.300 |
1,38%
|
2,95
|
2,94
|
2,9986
|
2,94
|
| 05/02/2026 |
121.612 |
-3,01%
|
2,97
|
2,89
|
2,97
|
2,90
|
| 04/02/2026 |
58.905 |
-1,65%
|
3,00
|
2,955
|
3,066
|
2,99
|
| 03/02/2026 |
78.672 |
-0,33%
|
3,03
|
2,96
|
3,05
|
3,04
|
| 02/02/2026 |
59.215 |
1,33%
|
3,00
|
2,93
|
3,0999
|
3,05
|
| 30/01/2026 |
98.575 |
-0,99%
|
3,02
|
2,955
|
3,03
|
3,01
|
| 29/01/2026 |
107.452 |
-1,62%
|
3,09
|
2,98
|
3,1325
|
3,04
|
| 28/01/2026 |
76.383 |
-1,59%
|
3,14
|
3,065
|
3,15
|
3,09
|
| 27/01/2026 |
57.008 |
-0,63%
|
3,15
|
3,095
|
3,1999
|
3,14
|
| 26/01/2026 |
121.495 |
-0,22%
|
3,1503
|
3,1503
|
3,36
|
3,16
|
| 23/01/2026 |
62.540 |
-3,35%
|
3,29
|
3,16
|
3,338
|
3,17
|
| 22/01/2026 |
86.741 |
0,92%
|
3,26
|
3,255
|
3,34
|
3,28
|
| 21/01/2026 |
133.003 |
0,00%
|
3,27
|
3,152
|
3,275
|
3,25
|
| 20/01/2026 |
79.998 |
-0,61%
|
3,20
|
3,20
|
3,315
|
3,25
|
| 16/01/2026 |
70.876 |
-2,97%
|
3,371
|
3,27
|
3,40
|
3,27
|
| 15/01/2026 |
223.502 |
5,64%
|
3,20
|
3,19
|
3,39
|
3,37
|
| 14/01/2026 |
140.465 |
1,59%
|
3,15
|
3,13
|
3,19
|
3,19
|
| 13/01/2026 |
50.663 |
0,97%
|
3,14
|
3,065
|
3,175
|
3,14
|
| 12/01/2026 |
101.604 |
1,30%
|
3,06
|
3,05
|
3,13
|
3,11
|
| 09/01/2026 |
58.357 |
-0,33%
|
3,09
|
3,03
|
3,12
|
3,07
|
| 08/01/2026 |
55.266 |
2,33%
|
3,00
|
3,00
|
3,11
|
3,08
|
| 07/01/2026 |
90.625 |
-1,63%
|
3,01
|
2,95
|
3,15
|
3,01
|
| 06/01/2026 |
54.841 |
-0,97%
|
3,105
|
3,035
|
3,105
|
3,06
|
| 05/01/2026 |
174.532 |
3,00%
|
3,01
|
3,00
|
3,11
|
3,09
|
| 02/01/2026 |
218.497 |
2,39%
|
2,99
|
2,835
|
3,00
|
3,00
|
| 31/12/2025 |
53.044 |
-1,01%
|
2,93
|
2,92
|
2,97
|
2,93
|
| 30/12/2025 |
95.135 |
-0,67%
|
2,96
|
2,925
|
2,99
|
2,925
|
| 29/12/2025 |
92.073 |
-2,30%
|
3,05
|
2,96
|
3,05
|
2,98
|
| 26/12/2025 |
68.481 |
-0,65%
|
3,09
|
3,00
|
3,11
|
3,05
|
| 24/12/2025 |
31.399 |
2,95%
|
3,05
|
3,03
|
3,14
|
3,07
|
| 23/12/2025 |
84.879 |
0,66%
|
3,03
|
2,99
|
3,07
|
3,05
|
| 22/12/2025 |
77.127 |
-4,72%
|
3,18
|
2,99
|
3,199
|
3,03
|
| 19/12/2025 |
39.146 |
0,63%
|
3,08
|
3,08
|
3,215
|
3,18
|
| 18/12/2025 |
50.406 |
0,64%
|
3,15
|
3,09
|
3,1699
|
3,16
|
| 17/12/2025 |
64.108 |
-0,32%
|
3,14
|
3,13
|
3,1872
|
3,14
|
| 16/12/2025 |
163.046 |
0,64%
|
3,19
|
3,07
|
3,195
|
3,15
|
| 15/12/2025 |
101.361 |
0,00%
|
3,18
|
3,12
|
3,25
|
3,13
|
| 12/12/2025 |
140.341 |
-1,55%
|
3,26
|
3,09
|
3,26
|
3,18
|
| 11/12/2025 |
119.605 |
0,00%
|
3,28
|
3,205
|
3,28
|
3,23
|
| 10/12/2025 |
346.336 |
0,62%
|
3,23
|
3,21
|
3,435
|
3,24
|
| 09/12/2025 |
236.912 |
7,31%
|
3,0107
|
2,9701
|
3,24
|
3,23
|
| 08/12/2025 |
362.287 |
10,26%
|
2,85
|
2,85
|
3,035
|
3,01
|
| 05/12/2025 |
122.920 |
-2,15%
|
2,78
|
2,73
|
2,82
|
2,73
|
| 04/12/2025 |
73.482 |
0,00%
|
2,79
|
2,74
|
2,85
|
2,79
|
| 03/12/2025 |
84.878 |
0,72%
|
2,81
|
2,765
|
2,81
|
2,79
|
| 02/12/2025 |
88.757 |
-1,77%
|
2,82
|
2,77
|
2,835
|
2,77
|
| 01/12/2025 |
118.872 |
1,26%
|
2,79
|
2,77
|
2,8479
|
2,82
|
| 28/11/2025 |
61.743 |
-1,77%
|
2,82
|
2,735
|
2,84
|
2,78
|
| 26/11/2025 |
147.926 |
4,43%
|
2,70
|
2,70
|
2,845
|
2,83
|
| 25/11/2025 |
78.905 |
0,74%
|
2,70
|
2,6861
|
2,75
|
2,71
|
| 24/11/2025 |
80.896 |
-1,10%
|
2,73
|
2,685
|
2,774
|
2,69
|
| 21/11/2025 |
192.898 |
6,22%
|
2,56
|
2,56
|
2,74
|
2,72
|
| 20/11/2025 |
153.833 |
-1,15%
|
2,72
|
2,565
|
2,755
|
2,57
|
| 19/11/2025 |
138.507 |
-3,88%
|
2,7014
|
2,58
|
2,74
|
2,60
|
| 18/11/2025 |
115.294 |
-1,99%
|
2,77
|
2,69
|
2,775
|
2,71
|
| 17/11/2025 |
192.281 |
-2,98%
|
2,79
|
2,76
|
2,88
|
2,76
|
| 14/11/2025 |
169.681 |
-0,35%
|
2,8499
|
2,682
|
2,855
|
2,85
|
| 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
|
