Premium
Entravision Communications Corp (EVC)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2783 | 3.05153508772 | 9.12 | 9.95 | 8.76 | 1477621 | 9.58404868 | CS |
| 4 | -0.4117 | -4.19673802243 | 9.81 | 10.06 | 8.44 | 2128733 | 9.22836757 | CS |
| 12 | 6.3783 | 211.201986755 | 3.02 | 10.12 | 2.94 | 2617061 | 8.01436325 | CS |
| 26 | 6.3783 | 211.201986755 | 3.02 | 10.12 | 2.84 | 1369959 | 7.44980469 | CS |
| 52 | 7.1683 | 321.448430493 | 2.23 | 10.12 | 1.95 | 848310 | 6.46406621 | CS |
| 156 | 5.4233 | 136.435220126 | 3.975 | 10.12 | 1.33 | 573043 | 4.45558493 | CS |
| 260 | 3.8783 | 70.259057971 | 5.52 | 10.12 | 1.33 | 513500 | 5.05498986 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 9.8699999 | 0.01 | 0.10 | 9.75 | 9.95 | 9.53 | 1276109 |
| 1781822400 | 9.86 | 0.46 | 4.89 | 9.48 | 9.86 | 9.32 | 1938020 |
| 1781736000 | 9.4 | 0.26 | 2.84 | 9.13 | 9.56 | 9.13 | 1144647 |
| 1781649600 | 9.14 | -0.08 | -0.87 | 9.1199999 | 9.22 | 8.76 | 1551707 |
| 1781563200 | 9.22 | -0.44 | -4.55 | 9.74 | 9.81 | 9.07 | 2498905 |
| 1781304000 | 9.66 | -0.32 | -3.21 | 10.01 | 10.05 | 9.444 | 1967803 |
| 1781217600 | 9.98 | 1.03 | 11.51 | 9 | 10.06 | 8.93 | 2042626 |
| 1781131200 | 8.95 | -0.23 | -2.51 | 9.22 | 9.66 | 8.94 | 2069692 |
| 1781044800 | 9.18 | 0.09 | 0.99 | 9.16 | 9.35 | 8.765 | 2219568 |
| 1780958400 | 9.09 | 0.32 | 3.65 | 8.82 | 9.3 | 8.44 | 2327061 |
| 1780699200 | 8.77 | -0.3 | -3.31 | 8.92 | 9.115 | 8.64 | 1672955 |
| 1780612800 | 9.07 | 0.47 | 5.47 | 8.52 | 9.23 | 8.515 | 2153994 |
| 1780526400 | 8.6 | -0.41 | -4.55 | 8.98 | 9 | 8.51 | 1966276 |
| 1780440000 | 9.01 | -0.27 | -2.91 | 9.42 | 9.7 | 8.965 | 2704919 |
| 1780353600 | 9.28 | 0.2 | 2.20 | 9.01 | 9.48 | 8.96 | 2240029 |
| 1780094400 | 9.08 | -0.3 | -3.20 | 9.52 | 9.55 | 8.862 | 2766155 |
| 1780008000 | 9.38 | -0.14 | -1.47 | 9.43 | 9.785 | 9.24 | 2173770 |
| 1779921600 | 9.52 | 0.77 | 8.80 | 8.73 | 9.52 | 8.7078 | 2831983 |
| 1779835200 | 8.75 | -1.09 | -11.08 | 9.81 | 9.81 | 8.74 | 2899715 |
| 1779489600 | 9.84 | 0.34 | 3.58 | 9.38 | 10.12 | 9.28 | 3295639 |
| 1779403200 | 9.5 | 1.29 | 15.71 | 8.17 | 9.61 | 8.095 | 4827145 |
| 1779316800 | 8.21 | 0.13 | 1.61 | 7.84 | 8.2274999 | 7.495 | 4628985 |
| 1779230400 | 8.08 | 0.08 | 1.00 | 7.77 | 8.095 | 7.4601 | 3163195 |
| 1779144000 | 8 | 0.17 | 2.17 | 7.9 | 8.23 | 7.74 | 3113610 |
| 1778884800 | 7.83 | -1.01 | -11.43 | 8.6199999 | 8.77 | 7.764 | 3160390 |
| 1778798400 | 8.84 | -0.08 | -0.90 | 8.8 | 9.4 | 8.7 | 3819454 |
| 1778712000 | 8.92 | 0.81 | 9.99 | 8.1 | 9.335 | 7.91 | 8455789 |
| 1778625600 | 8.11 | -0.76 | -8.57 | 8.53 | 8.97 | 8.105 | 3954853 |
| 1778539200 | 8.8699999 | 1.71 | 23.88 | 7.34 | 8.8699999 | 7.34 | 7137356 |
| 1778280000 | 7.16 | 0.21 | 3.02 | 7.07 | 7.16 | 6.2 | 3813394 |
| 1778193600 | 6.95 | -0.74 | -9.62 | 7.81 | 7.89 | 6.59 | 5769737 |
| 1778107200 | 7.69 | 3.71 | 93.22 | 6.4897 | 8.3499 | 6.37 | 40275055 |
| 1778020800 | 3.98 | 0.16 | 4.19 | 3.84 | 4.01 | 3.8 | 5463418 |
| 1777934400 | 3.82 | -0.01 | -0.26 | 3.85 | 4.045 | 3.8 | 960070 |
| 1777675200 | 3.83 | 0.06 | 1.59 | 3.82 | 3.835 | 3.765 | 258881 |
| 1777588800 | 3.77 | 0.03 | 0.80 | 3.71 | 3.825 | 3.71 | 219043 |
| 1777502400 | 3.74 | -0.1 | -2.60 | 3.81 | 3.868 | 3.71 | 248851 |
| 1777416000 | 3.84 | -0.01 | -0.26 | 3.91 | 3.995 | 3.835 | 431566 |
| 1777329600 | 3.85 | 0.1 | 2.67 | 3.76 | 3.94 | 3.76 | 417636 |
| 1777070400 | 3.75 | 0.11 | 3.02 | 3.6 | 3.77 | 3.5701 | 355741 |
| 1776984000 | 3.64 | 0.06 | 1.68 | 3.58 | 3.64 | 3.58 | 165489 |
| 1776897600 | 3.58 | 0.08 | 2.29 | 3.51 | 3.6197 | 3.51 | 216675 |
| 1776811200 | 3.5 | -0.06 | -1.69 | 3.57 | 3.595 | 3.48 | 181884 |
| 1776724800 | 3.56 | 0.03 | 0.85 | 3.545 | 3.58 | 3.51 | 301220 |
| 1776465600 | 3.53 | 0 | 0.00 | 3.6 | 3.665 | 3.51 | 389290 |
| 1776379200 | 3.53 | 0.08 | 2.32 | 3.45 | 3.53 | 3.445 | 375068 |
| 1776292800 | 3.45 | 0.05 | 1.47 | 3.4 | 3.46 | 3.375 | 240837 |
| 1776206400 | 3.4 | 0.13 | 3.98 | 3.27 | 3.435 | 3.27 | 176584 |
| 1776120000 | 3.27 | 0.06 | 1.87 | 3.22 | 3.33 | 3.21 | 556928 |
| 1775860800 | 3.21 | 0 | 0.00 | 3.22 | 3.23 | 3.15 | 189443 |
| 1775774400 | 3.21 | 0.05 | 1.58 | 3.16 | 3.21 | 3.1 | 289841 |
| 1775688000 | 3.16 | -0.01 | -0.32 | 3.25 | 3.265 | 3.145 | 233146 |
| 1775601600 | 3.17 | 0.15 | 4.97 | 3.02 | 3.17 | 3 | 512827 |
| 1775515200 | 3.02 | 0 | 0.00 | 3.0299999 | 3.09 | 2.995 | 368074 |
| 1775169600 | 3.02 | 0.04 | 1.34 | 2.97 | 3.055 | 2.97 | 205074 |
| 1775083200 | 2.98 | 0.01 | 0.34 | 2.99 | 3.005 | 2.94 | 265972 |
| 1774996800 | 2.97 | -0.01 | -0.34 | 3.02 | 3.04 | 2.96 | 288368 |
| 1774910400 | 2.98 | -0.03 | -1.00 | 3.04 | 3.09 | 2.97 | 342522 |
| 1774651200 | 3.0099999 | -0.03 | -0.99 | 3.0099999 | 3.08 | 2.98 | 227825 |
| 1774564800 | 3.04 | -0.04 | -1.30 | 3.07 | 3.115 | 3.02 | 225329 |
| 1774478400 | 3.08 | -0.05 | -1.60 | 3.15 | 3.15 | 3.07 | 175953 |
| 1774392000 | 3.13 | 0.02 | 0.64 | 3.07 | 3.185 | 3.07 | 317533 |
| 1774305600 | 3.11 | 0.11 | 3.67 | 3.07 | 3.17 | 3.04 | 332123 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
