
Evertec Inc (EVTC)
NYSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.28 | 3.98629710371 | 32.11 | 33.53 | 31.39 | 222636 | 32.92217578 | CS |
4 | 1.21 | 3.76009944065 | 32.18 | 33.53 | 31.39 | 235734 | 32.60718152 | CS |
12 | -1.21 | -3.49710982659 | 34.6 | 37.2699 | 31.39 | 281137 | 34.11181301 | CS |
26 | 0.54 | 1.64383561644 | 32.85 | 37.2699 | 31.11 | 330034 | 33.64712491 | CS |
52 | -7.91 | -19.1525423729 | 41.3 | 42.21 | 28.76 | 386898 | 34.6648541 | CS |
156 | -9.82 | -22.7262207822 | 43.21 | 44.15 | 28.76 | 336970 | 35.53716095 | CS |
260 | -1.56 | -4.4635193133 | 34.95 | 51.06 | 18.2101 | 359064 | 35.82907659 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1739230800 | 33.39 | 0.47 | 1.43 | 33.479999 | 33.53 | 32.799999 | 259612 |
1738971600 | 32.92 | 0.22 | 0.67 | 32.77 | 32.93 | 32.57 | 215040 |
1738885200 | 32.7 | -0.08 | -0.24 | 32.93 | 33.1 | 32.49 | 245633 |
1738798800 | 32.78 | 0.05 | 0.15 | 32.97 | 33.22 | 32.72 | 154556 |
1738712400 | 32.729999 | 0.53 | 1.65 | 32.11 | 32.75 | 32.015 | 231150 |
1738626000 | 32.2 | -0.27 | -0.83 | 32.07 | 32.49 | 31.83 | 174171 |
1738366800 | 32.47 | 0.03 | 0.09 | 32.42 | 32.619999 | 32.08 | 312869 |
1738280400 | 32.439999 | 0.26 | 0.81 | 32.479999 | 32.78 | 32.24 | 206312 |
1738194000 | 32.18 | -0.33 | -1.02 | 32.47 | 32.63 | 31.99 | 220585 |
1738107600 | 32.509999 | -0.31 | -0.94 | 32.68 | 32.96 | 32.479999 | 208420 |
1738021200 | 32.82 | 0.43 | 1.33 | 32.53 | 33.159999 | 32.53 | 233584 |
1737762000 | 32.39 | 0.17 | 0.53 | 32.11 | 32.534999 | 31.99 | 186168 |
1737675600 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
1737589200 | 32.22 | -0.28 | -0.86 | 32.29 | 32.405 | 32.1 | 272811 |
1737502800 | 32.5 | -0.11 | -0.34 | 32.549999 | 32.9428 | 32.22 | 282322 |
1737157200 | 32.61 | -0.15 | -0.46 | 33.009999 | 33.165 | 32.393 | 263810 |
1737070800 | 32.759999 | -0.06 | -0.18 | 32.89 | 33.15 | 32.52 | 263985 |
1736984400 | 32.82 | 0.35 | 1.08 | 33.24 | 33.24 | 32.67 | 195685 |
1736898000 | 32.47 | 0.37 | 1.15 | 32.18 | 32.53 | 32.174999 | 300148 |
1736811600 | 32.1 | 0.31 | 0.98 | 31.62 | 32.13 | 31.435 | 335708 |
1736552400 | 31.79 | -1.82 | -5.42 | 33.1587 | 33.1587 | 31.7 | 382144 |
1736379600 | 33.61 | -0.45 | -1.32 | 33.79 | 33.875 | 33.32 | 248617 |
1736293200 | 34.06 | -0.04 | -0.12 | 34.14 | 34.41 | 33.8 | 460087 |
1736206800 | 34.1 | -0.52 | -1.50 | 34.69 | 34.8433 | 34.06 | 313754 |
1735947600 | 34.62 | 0.13 | 0.38 | 34.55 | 34.69 | 34.235 | 184311 |
1735861200 | 34.49 | -0.04 | -0.12 | 34.5 | 34.724 | 34.175 | 210098 |
1735688400 | 34.53 | 0.21 | 0.61 | 34.66 | 34.94 | 34.22 | 180140 |
1735602000 | 34.32 | -0.44 | -1.27 | 34.43 | 34.7699 | 33.97 | 208393 |
1735342800 | 34.76 | -0.29 | -0.83 | 34.97 | 35.27 | 34.5334 | 299690 |
1735256400 | 35.05 | 0.54 | 1.56 | 34.26 | 35.2 | 34.17 | 215448 |
1735077840 | 34.51 | 0.93 | 2.77 | 33.6 | 34.76 | 33.409999 | 156146 |
1734997200 | 33.58 | -0.03 | -0.09 | 33.38 | 33.68 | 33 | 253006 |
1734738000 | 33.61 | 0.01 | 0.03 | 33.36 | 34.25 | 33.11 | 1339314 |
1734651600 | 33.6 | -0.07 | -0.21 | 34.08 | 34.2 | 33.4 | 323987 |
1734565200 | 33.67 | -1.18 | -3.39 | 35.0137 | 35.44 | 33.46 | 377475 |
1734478800 | 34.85 | -0.35 | -0.99 | 35 | 35.27 | 34.725 | 242629 |
1734392400 | 35.2 | 0.06 | 0.17 | 35.01 | 35.3398 | 34.66 | 303992 |
1734133200 | 35.14 | -0.3 | -0.85 | 35.26 | 35.355 | 34.89 | 157890 |
1734046800 | 35.44 | -0.52 | -1.45 | 35.98 | 35.98 | 35.15 | 233571 |
1733960400 | 35.96 | 0.29 | 0.81 | 35.7 | 36.14 | 35.57 | 180647 |
1733874000 | 35.67 | 0.01 | 0.03 | 35.505 | 35.81 | 35.115 | 244299 |
1733787600 | 35.66 | 0.23 | 0.65 | 35.615 | 35.91 | 35.5 | 287277 |
1733528400 | 35.43 | 0.35 | 1.00 | 35.3 | 35.66 | 35.15 | 215783 |
1733442000 | 35.08 | -0.67 | -1.87 | 35.62 | 35.62 | 34.89 | 168164 |
1733355600 | 35.75 | 0.27 | 0.76 | 35.515 | 35.81 | 35.415 | 175477 |
1733269200 | 35.48 | -0.5 | -1.39 | 36.09 | 36.11 | 35.43 | 247976 |
1733182800 | 35.98 | -0.02 | -0.06 | 36 | 36.17 | 35.48 | 341562 |
1732917840 | 36 | 0.15 | 0.42 | 35.96 | 36.1161 | 35.68 | 141812 |
1732750800 | 35.85 | 0.12 | 0.34 | 35.88 | 36.2 | 35.7 | 248488 |
1732664400 | 35.73 | -1.07 | -2.91 | 36.605 | 36.605 | 35.68 | 240933 |
1732578000 | 36.8 | 0.49 | 1.35 | 36.51 | 37.2699 | 36.51 | 518877 |
1732318800 | 36.31 | 0.25 | 0.69 | 36.43 | 36.9 | 36.2 | 264495 |
1732232400 | 36.06 | 1.22 | 3.50 | 36.06 | 36.49 | 35.55 | 265826 |
1732146000 | 34.84 | -0.82 | -2.30 | 35.575 | 35.575 | 34.745 | 309872 |
1732059600 | 35.66 | 0.78 | 2.24 | 34.64 | 35.88 | 34.5 | 517024 |
1731973200 | 34.88 | 0.24 | 0.69 | 34.49 | 34.93 | 34.23 | 405664 |
1731714000 | 34.64 | 0.19 | 0.55 | 34.64 | 34.89 | 34.28 | 286961 |
1731627600 | 34.45 | -0.62 | -1.77 | 35.145 | 35.17 | 34.19 | 247661 |
1731541200 | 35.07 | -0.69 | -1.93 | 35.915 | 36.05 | 35.01 | 362362 |
1731454800 | 35.76 | -0.11 | -0.31 | 35.8 | 36.24 | 35.57 | 321047 |
1731368400 | 35.87 | 0.54 | 1.53 | 35.59 | 36.15 | 35.21 | 285692 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales