Premium
Evertec Inc (EVTC)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -2.41740531829 | 37.23 | 37.638 | 35.35 | 282234 | 36.39754924 | CS |
| 4 | 2.4 | 7.07338638373 | 33.93 | 38.32 | 32.03 | 437767 | 35.57346123 | CS |
| 12 | 3 | 9.00090009001 | 33.33 | 38.32 | 31.435 | 336160 | 34.2978907 | CS |
| 26 | 2.79 | 8.31842576029 | 33.54 | 38.32 | 31.435 | 343826 | 34.15319689 | CS |
| 52 | -1.33 | -3.53159851301 | 37.66 | 40.67 | 28.76 | 390702 | 34.41271308 | CS |
| 156 | -2.52 | -6.48648648649 | 38.85 | 42.935 | 28.76 | 340468 | 35.41802734 | CS |
| 260 | 12.86 | 54.7933532169 | 23.47 | 51.06 | 18.2101 | 357683 | 35.9566488 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 36.33 | 0.74 | 2.08 | 35.66 | 36.36 | 35.56 | 203853 |
| 1741905600 | 35.59 | 0.02 | 0.06 | 35.38 | 35.95 | 35.35 | 220735 |
| 1741819200 | 35.57 | -0.45 | -1.25 | 35.89 | 36.16 | 35.395 | 258354 |
| 1741732800 | 36.02 | -0.88 | -2.38 | 36.91 | 36.98 | 35.88 | 233189 |
| 1741646400 | 36.9 | -0.35 | -0.94 | 36.64 | 37.38 | 36.47 | 330497 |
| 1741390800 | 37.25 | -0.2 | -0.53 | 37.23 | 37.638 | 36.69 | 368393 |
| 1741304400 | 37.45 | -0.41 | -1.08 | 37.51 | 37.88 | 37.305 | 366584 |
| 1741218000 | 37.86 | 0.64 | 1.72 | 37.29 | 37.92 | 37.155 | 275881 |
| 1741131600 | 37.22 | -0.7 | -1.85 | 37.71 | 37.94 | 36.79 | 512742 |
| 1741045200 | 37.92 | 0.58 | 1.55 | 37.49 | 38.32 | 37.304 | 381399 |
| 1740786000 | 37.34 | -0.21 | -0.56 | 37.55 | 37.77 | 37 | 492280 |
| 1740699600 | 37.55 | 5.21 | 16.11 | 35.98 | 37.95 | 35.3271 | 1385138 |
| 1740613200 | 32.34 | -0.32 | -0.98 | 32.59 | 32.6824 | 32.03 | 396069 |
| 1740526800 | 32.659999 | -0.34 | -1.03 | 33.15 | 33.56 | 32.659999 | 322926 |
| 1740440400 | 33 | -0.19 | -0.57 | 33.259999 | 33.39 | 33 | 559510 |
| 1740181200 | 33.189999 | -0.2 | -0.60 | 33.71 | 33.9 | 33 | 597247 |
| 1740094800 | 33.39 | -0.6 | -1.77 | 33.93 | 33.99 | 33.31 | 465053 |
| 1740008400 | 33.99 | -0.46 | -1.34 | 34.12 | 34.46 | 33.845 | 561113 |
| 1739922000 | 34.45 | 0.54 | 1.59 | 33.86 | 34.61 | 33.65 | 264393 |
| 1739576400 | 33.91 | 0.21 | 0.62 | 33.93 | 34.02 | 33.59 | 326077 |
| 1739490000 | 33.7 | 0.68 | 2.06 | 33.29 | 33.71 | 33.03 | 214992 |
| 1739403600 | 33.02 | -0.21 | -0.63 | 32.84 | 33.145 | 32.71 | 255875 |
| 1739317200 | 33.229999 | -0.16 | -0.48 | 33.15 | 33.49 | 32.799999 | 241654 |
| 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 | 222230 |
| 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 | 180171 |
| 1738366800 | 32.47 | 0.03 | 0.09 | 32.42 | 32.619999 | 32.08 | 312843 |
| 1738280400 | 32.439999 | 0.26 | 0.81 | 32.479999 | 32.78 | 32.24 | 206250 |
| 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 | 32.93 | 32.9428 | 32.22 | 285579 |
| 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 | 33.06 | 33.1587 | 31.7 | 386408 |
| 1736379600 | 33.61 | -0.45 | -1.32 | 33.98 | 33.98 | 33.32 | 250853 |
| 1736293200 | 34.06 | -0.04 | -0.12 | 34.03 | 34.41 | 33.8 | 462356 |
| 1736206800 | 34.1 | -0.52 | -1.50 | 34.56 | 34.8433 | 34.06 | 316866 |
| 1735947600 | 34.62 | 0.13 | 0.38 | 34.64 | 34.7 | 34.235 | 185964 |
| 1735861200 | 34.49 | -0.04 | -0.12 | 34.69 | 34.724 | 34.175 | 213032 |
| 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 | 209423 |
| 1735342800 | 34.76 | -0.29 | -0.83 | 34.78 | 35.27 | 34.5334 | 302920 |
| 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 | 253049 |
| 1734738000 | 33.61 | 0.01 | 0.03 | 33.33 | 34.25 | 33.11 | 1410985 |
| 1734651600 | 33.6 | -0.07 | -0.21 | 34.09 | 34.2 | 33.4 | 325651 |
| 1734565200 | 33.67 | -1.18 | -3.39 | 35.13 | 35.44 | 33.46 | 381714 |
| 1734478800 | 34.85 | -0.35 | -0.99 | 34.93 | 35.27 | 34.725 | 243820 |
| 1734392400 | 35.2 | 0.06 | 0.17 | 34.96 | 35.3398 | 34.66 | 305657 |
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
