Entravision Communications Corporation A (EVC)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 20/12/2024 |
182.075 |
0,81%
|
2,575
|
2,375
|
2,5574
|
2,46
|
| 19/12/2024 |
112.156 |
-1,60%
|
2,575
|
2,46
|
2,62
|
2,46
|
| 18/12/2024 |
0 |
5,93%
|
2,40
|
2,3886
|
2,7299
|
2,50
|
| 17/12/2024 |
1.391.105 |
-2,88%
|
2,425
|
2,36
|
2,42
|
2,36
|
| 16/12/2024 |
518.713 |
1,65%
|
2,46
|
2,385
|
2,50
|
2,43
|
| 13/12/2024 |
220.120 |
0,77%
|
2,48
|
2,385
|
2,48
|
2,43
|
| 12/12/2024 |
427.412 |
-3,91%
|
2,575
|
2,39
|
2,5999
|
2,46
|
| 11/12/2024 |
115.528 |
-0,39%
|
2,605
|
2,54
|
2,645
|
2,56
|
| 10/12/2024 |
193.779 |
0,78%
|
2,415
|
2,5147
|
2,63
|
2,57
|
| 09/12/2024 |
156.486 |
7,17%
|
2,40
|
2,39
|
2,635
|
2,55
|
| 06/12/2024 |
152.215 |
-0,84%
|
2,41
|
2,35
|
2,3901
|
2,37
|
| 05/12/2024 |
147.003 |
0,00%
|
2,405
|
2,355
|
2,42
|
2,39
|
| 04/12/2024 |
141.914 |
-0,42%
|
2,425
|
2,35
|
2,435
|
2,39
|
| 03/12/2024 |
181.919 |
-2,88%
|
2,47
|
2,38
|
2,495
|
2,40
|
| 02/12/2024 |
91.086 |
1,23%
|
2,44
|
2,40
|
2,48
|
2,47
|
| 29/11/2024 |
24.634 |
1,67%
|
2,3924
|
2,3924
|
2,44
|
2,44
|
| 28/11/2024 |
57.306 |
3,42%
|
2,37
|
2,37
|
2,415
|
2,40
|
| 27/11/2024 |
53.735 |
3,00%
|
2,39
|
2,33
|
2,415
|
2,395
|
| 26/11/2024 |
123.676 |
-4,90%
|
2,53
|
2,33
|
2,53
|
2,33
|
| 25/11/2024 |
47.901 |
-2,00%
|
2,5599
|
2,45
|
2,5599
|
2,45
|
| 22/11/2024 |
70.264 |
1,01%
|
2,41
|
2,375
|
2,525
|
2,50
|
| 21/11/2024 |
71.500 |
3,35%
|
2,355
|
2,3194
|
2,48
|
2,47
|
| 20/11/2024 |
67.498 |
1,27%
|
2,34
|
2,3071
|
2,40
|
2,39
|
| 19/11/2024 |
111.580 |
-0,42%
|
2,56
|
2,3071
|
2,565
|
2,36
|
| 18/11/2024 |
103.332 |
-7,78%
|
2,565
|
2,37
|
2,565
|
2,37
|
| 15/11/2024 |
157.695 |
-0,39%
|
2,605
|
2,525
|
2,65
|
2,57
|
| 14/11/2024 |
168.681 |
-0,39%
|
2,56
|
2,525
|
2,65
|
2,58
|
| 13/11/2024 |
100.201 |
2,36%
|
2,50
|
2,46
|
2,65
|
2,59
|
| 12/11/2024 |
175.807 |
-0,39%
|
2,46
|
2,42
|
2,60
|
2,54
|
| 11/11/2024 |
103.518 |
3,24%
|
2,40
|
2,40
|
2,56
|
2,55
|
| 08/11/2024 |
91.576 |
3,90%
|
2,375
|
2,23
|
2,47
|
2,47
|
| 07/11/2024 |
322.024 |
-7,45%
|
2,575
|
2,23
|
2,5899
|
2,37
|
| 06/11/2024 |
217.014 |
4,07%
|
2,285
|
2,29
|
2,5899
|
2,56
|
| 05/11/2024 |
53.269 |
%
|
2,31
|
2,2829
|
2,355
|
2,35
|
| 04/11/2024 |
49.718 |
%
|
2,31
|
2,2829
|
2,355
|
2,31
|
| 01/11/2024 |
130.872 |
%
|
2,31
|
2,22
|
2,33
|
2,28
|
| 31/10/2024 |
72.405 |
%
|
2,34
|
2,27
|
2,39
|
2,32
|
| 30/10/2024 |
69.964 |
%
|
2,285
|
2,27
|
2,37
|
2,32
|
| 29/10/2024 |
62.687 |
%
|
2,26
|
2,26
|
2,35
|
2,285
|
| 28/10/2024 |
64.159 |
%
|
2,18
|
2,185
|
2,305
|
2,28
|
| 25/10/2024 |
33.107 |
%
|
2,21
|
2,16
|
2,225
|
2,25
|
| 24/10/2024 |
31.289 |
%
|
2,21
|
2,18
|
2,26
|
2,21
|
| 23/10/2024 |
30.644 |
%
|
2,245
|
2,18
|
2,26
|
2,21
|
| 22/10/2024 |
44.755 |
%
|
2,22
|
2,212
|
2,26
|
2,25
|
| 21/10/2024 |
40.703 |
%
|
2,27
|
2,2008
|
2,27
|
2,2091
|
| 18/10/2024 |
121.723 |
%
|
2,30
|
2,26
|
2,346
|
2,265
|
| 17/10/2024 |
114.549 |
%
|
2,15
|
2,06
|
2,185
|
2,1892
|
| 16/10/2024 |
110.693 |
%
|
2,06
|
2,06
|
2,185
|
2,18
|
| 15/10/2024 |
85.330 |
%
|
2,115
|
2,07
|
2,125
|
2,08
|
| 14/10/2024 |
59.272 |
%
|
2,105
|
2,09
|
2,15
|
2,11
|
| 11/10/2024 |
100.700 |
%
|
2,08
|
2,035
|
2,09
|
2,08
|
| 10/10/2024 |
97.947 |
%
|
2,07
|
2,035
|
2,09
|
2,06
|
