Entravision Communications Corporation A (EVC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 15/05/2025 |
69.753 |
0,00%
|
2,01
|
1,8801
|
2,018
|
1,94
|
| 14/05/2025 |
64.555 |
-3,48%
|
2,05
|
1,94
|
2,09
|
1,94
|
| 13/05/2025 |
97.145 |
0,00%
|
1,96
|
1,93
|
2,09
|
2,01
|
| 12/05/2025 |
140.140 |
6,35%
|
1,94
|
1,94
|
2,09
|
2,01
|
| 09/05/2025 |
165.776 |
-0,53%
|
1,93
|
1,88
|
2,00
|
1,89
|
| 08/05/2025 |
50.165 |
-1,04%
|
1,945
|
1,89
|
1,96
|
1,90
|
| 07/05/2025 |
108.793 |
0,05%
|
1,93
|
1,89
|
1,95
|
1,92
|
| 06/05/2025 |
49.555 |
-0,52%
|
1,99
|
1,91
|
2,01
|
1,91
|
| 05/05/2025 |
54.615 |
-2,78%
|
1,955
|
1,9135
|
2,01
|
1,92
|
| 02/05/2025 |
143.377 |
8,79%
|
1,81
|
1,81
|
1,98
|
1,98
|
| 01/05/2025 |
102.454 |
-0,55%
|
1,86
|
1,76
|
1,92
|
1,82
|
| 30/04/2025 |
173.030 |
-1,34%
|
1,865
|
1,60
|
1,90
|
1,83
|
| 29/04/2025 |
68.687 |
-1,06%
|
1,82
|
1,8106
|
1,88
|
1,86
|
| 28/04/2025 |
59.097 |
1,90%
|
1,83
|
1,805
|
1,88
|
1,88
|
| 25/04/2025 |
79.714 |
-1,08%
|
1,89
|
1,79
|
1,916
|
1,84
|
| 24/04/2025 |
25.956 |
-1,33%
|
1,95
|
1,85
|
1,96
|
1,86
|
| 23/04/2025 |
22.452 |
-2,08%
|
1,90
|
1,87
|
1,96
|
1,88
|
| 22/04/2025 |
50.446 |
4,05%
|
1,92
|
1,81
|
1,945
|
1,92
|
| 21/04/2025 |
48.255 |
-1,07%
|
1,925
|
1,81
|
1,925
|
1,85
|
| 17/04/2025 |
92.346 |
-0,27%
|
1,885
|
1,81
|
1,94
|
1,88
|
| 16/04/2025 |
207.782 |
1,62%
|
1,865
|
1,81
|
1,92
|
1,88
|
| 15/04/2025 |
42.638 |
0,54%
|
1,865
|
1,835
|
1,90
|
1,85
|
| 14/04/2025 |
97.080 |
0,55%
|
1,84
|
1,83
|
1,8755
|
1,84
|
| 11/04/2025 |
60.091 |
-1,08%
|
1,85
|
1,79
|
1,865
|
1,83
|
| 10/04/2025 |
87.098 |
-3,14%
|
1,865
|
1,83
|
1,8899
|
1,85
|
| 09/04/2025 |
128.267 |
2,99%
|
1,87
|
1,76
|
1,94
|
1,91
|
| 08/04/2025 |
105.060 |
-3,18%
|
1,96
|
1,815
|
1,99
|
1,84
|
| 07/04/2025 |
351.658 |
-2,07%
|
1,81
|
1,81
|
2,005
|
1,89
|
| 04/04/2025 |
159.524 |
-7,21%
|
2,085
|
1,89
|
2,05
|
1,93
|
| 03/04/2025 |
113.006 |
-2,57%
|
2,085
|
2,025
|
2,11
|
2,08
|
| 02/04/2025 |
124.069 |
1,42%
|
2,12
|
2,097
|
2,20
|
2,14
|
| 01/04/2025 |
139.760 |
0,48%
|
2,12
|
2,10
|
2,2084
|
2,11
|
| 31/03/2025 |
75.432 |
0,48%
|
2,095
|
2,085
|
2,175
|
2,10
|
| 28/03/2025 |
73.494 |
-6,27%
|
2,195
|
2,085
|
2,22
|
2,09
|
| 27/03/2025 |
99.613 |
0,23%
|
2,24
|
2,18
|
2,27
|
2,23
|
| 26/03/2025 |
198.649 |
6,10%
|
2,11
|
2,05
|
2,23
|
2,22
|
| 25/03/2025 |
32.972 |
-0,47%
|
2,15
|
2,065
|
2,13
|
2,10
|
| 24/03/2025 |
120.095 |
-2,32%
|
2,03
|
2,06
|
2,15
|
2,11
|
| 21/03/2025 |
96.581 |
6,13%
|
2,04
|
2,022
|
2,185
|
2,16
|
| 20/03/2025 |
169.568 |
-5,12%
|
2,12
|
2,0246
|
2,12
|
2,04
|
| 19/03/2025 |
228.717 |
7,50%
|
2,02
|
1,988
|
2,16
|
2,15
|
| 18/03/2025 |
90.762 |
2,04%
|
1,95
|
1,925
|
2,005
|
2,00
|
| 14/03/2025 |
177.594 |
3,14%
|
1,87
|
1,89
|
2,01
|
1,96
|
| 13/03/2025 |
215.833 |
1,60%
|
1,87
|
1,86
|
1,97
|
1,91
|
| 12/03/2025 |
133.942 |
1,62%
|
1,785
|
1,7737
|
1,89
|
1,88
|
| 11/03/2025 |
180.941 |
2,78%
|
1,785
|
1,79
|
1,875
|
1,85
|
| 10/03/2025 |
398.899 |
4,34%
|
1,71
|
1,70
|
1,825
|
1,80
|
| 07/03/2025 |
719.343 |
-15,63%
|
2,03
|
1,5802
|
2,066
|
1,73
|
| 06/03/2025 |
239.106 |
4,00%
|
1,935
|
1,90
|
2,145
|
2,08
|
| 05/03/2025 |
682.089 |
5,79%
|
1,90
|
1,85
|
2,00
|
2,00
|
| 04/03/2025 |
917.051 |
-10,80%
|
2,12
|
1,90
|
2,12
|
1,90
|
| 03/03/2025 |
326.443 |
-4,48%
|
2,18
|
2,12
|
2,22
|
2,13
|
| 28/02/2025 |
40.799 |
2,29%
|
2,23
|
2,18
|
2,23
|
2,23
|
| 27/02/2025 |
72.291 |
-2,24%
|
2,23
|
2,18
|
2,23
|
2,18
|
| 26/02/2025 |
107.674 |
-0,67%
|
2,23
|
2,19
|
2,27
|
2,23
|
| 25/02/2025 |
79.962 |
1,36%
|
2,22
|
2,19
|
2,25
|
2,24
|
| 24/02/2025 |
79.406 |
0,68%
|
2,27
|
2,21
|
2,31
|
2,21
|
| 21/02/2025 |
70.130 |
-1,57%
|
2,27
|
2,185
|
2,27
|
2,195
|
| 20/02/2025 |
60.612 |
-0,45%
|
2,22
|
2,195
|
2,28
|
2,23
|
| 19/02/2025 |
90.947 |
-0,89%
|
2,22
|
2,195
|
2,29
|
2,24
|
| 18/02/2025 |
125.020 |
5,12%
|
2,16
|
2,1501
|
2,30
|
2,26
|
| 17/02/2025 |
57.611 |
0,00%
|
2,18
|
2,145
|
2,20
|
2,15
|
| 14/02/2025 |
82.851 |
-0,92%
|
2,18
|
2,145
|
2,185
|
2,155
|
| 13/02/2025 |
42.018 |
0,93%
|
2,16
|
2,16
|
2,1899
|
2,17
|
| 12/02/2025 |
88.507 |
-3,15%
|
2,16
|
2,15
|
2,205
|
2,15
|
| 11/02/2025 |
57.438 |
3,26%
|
2,16
|
2,15
|
2,23
|
2,22
|
| 10/02/2025 |
65.939 |
-0,46%
|
2,14
|
2,1418
|
2,1908
|
2,15
|
| 07/02/2025 |
71.289 |
-2,26%
|
2,215
|
2,13
|
2,22
|
2,16
|
| 06/02/2025 |
57.441 |
2,32%
|
2,165
|
2,16
|
2,215
|
2,21
|
| 05/02/2025 |
121.876 |
-4,44%
|
2,24
|
2,14
|
2,2542
|
2,16
|
| 04/02/2025 |
48.830 |
4,17%
|
2,15
|
2,15
|
2,25
|
2,25
|
| 03/02/2025 |
155.849 |
0,47%
|
2,14
|
2,103
|
2,17
|
2,16
|
| 31/01/2025 |
260.867 |
-4,44%
|
2,24
|
2,12
|
2,295
|
2,15
|
| 30/01/2025 |
322.712 |
1,72%
|
2,28
|
2,22
|
2,305
|
2,25
|
| 29/01/2025 |
133.243 |
-3,72%
|
2,42
|
2,28
|
2,42
|
2,33
|
| 28/01/2025 |
91.730 |
3,21%
|
2,29
|
2,29
|
2,44
|
2,42
|
| 27/01/2025 |
60.181 |
2,18%
|
2,29
|
2,29
|
2,35
|
2,34
|
| 24/01/2025 |
86.237 |
3,95%
|
2,26
|
2,25
|
2,29
|
2,29
|
| 23/01/2025 |
75.997 |
3,57%
|
2,225
|
2,225
|
2,28
|
2,28
|
| 22/01/2025 |
125.920 |
-1,75%
|
2,30
|
2,22
|
2,30
|
2,24
|
| 21/01/2025 |
95.343 |
-2,12%
|
2,395
|
2,28
|
2,40
|
2,28
|
| 20/01/2025 |
55.310 |
0,00%
|
2,34
|
2,29
|
2,36
|
2,36
|
| 17/01/2025 |
49.902 |
2,39%
|
2,31
|
2,29
|
2,47
|
2,47
|
| 16/01/2025 |
90.936 |
-4,17%
|
2,39
|
2,275
|
2,45
|
2,30
|
| 15/01/2025 |
68.221 |
6,18%
|
2,42
|
2,38
|
2,485
|
2,40
|
| 14/01/2025 |
97.501 |
4,17%
|
2,42
|
2,40
|
2,485
|
2,41
|
| 13/01/2025 |
109.395 |
-10,11%
|
2,52
|
2,365
|
2,6112
|
2,40
|
| 10/01/2025 |
465.771 |
15,79%
|
2,48
|
2,2104
|
2,69
|
2,67
|
| 09/01/2025 |
377.532 |
-8,70%
|
2,415
|
2,22
|
2,415
|
2,28
|
| 08/01/2025 |
354.169 |
-10,47%
|
2,415
|
2,22
|
2,415
|
2,31
|
| 07/01/2025 |
366.457 |
9,05%
|
2,335
|
2,2289
|
2,535
|
2,53
|
| 06/01/2025 |
95.261 |
-3,53%
|
2,44
|
2,32
|
2,445
|
2,32
|
| 03/01/2025 |
153.316 |
3,88%
|
2,34
|
2,31
|
2,425
|
2,41
|
| 02/01/2025 |
124.557 |
-1,28%
|
2,365
|
2,315
|
2,39
|
2,32
|
| 31/12/2024 |
0 |
0,86%
|
2,35
|
2,315
|
2,40
|
2,35
|
| 30/12/2024 |
133.354 |
-0,43%
|
2,37
|
2,30
|
2,365
|
2,345
|
| 27/12/2024 |
159.893 |
-1,25%
|
2,335
|
2,3365
|
2,3939
|
2,34
|
| 26/12/2024 |
125.615 |
1,25%
|
2,335
|
2,335
|
2,415
|
2,40
|
| 24/12/2024 |
0 |
-2,09%
|
2,42
|
2,345
|
2,46
|
2,38
|
| 23/12/2024 |
275.431 |
-1,63%
|
2,48
|
2,35
|
2,48
|
2,42
|
