Premium
Evertec Inc (EVTC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -2.43902439024 | 29.52 | 29.535 | 27.405 | 496606 | 28.57595627 | CS |
| 4 | 3.26 | 12.7642913078 | 25.54 | 29.875 | 24.92 | 706857 | 27.16188061 | CS |
| 12 | -1.73 | -5.66655748444 | 30.53 | 31.5598 | 21.81 | 645388 | 25.56596559 | CS |
| 26 | -1.09 | -3.64670458347 | 29.89 | 31.5598 | 21.81 | 549495 | 26.77632376 | CS |
| 52 | -7.15 | -19.8887343533 | 35.95 | 37.71 | 21.81 | 481111 | 28.81333776 | CS |
| 156 | -8.57 | -22.9328338239 | 37.37 | 42.21 | 21.81 | 386402 | 32.84043566 | CS |
| 260 | -14.99 | -34.2315597168 | 43.79 | 51.06 | 21.81 | 358244 | 34.71423812 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 29.25 | 0.38 | 1.32 | 29.26 | 29.43 | 28.7 | 293398 |
| 1783636800 | 28.87 | 0.98 | 3.51 | 27.51 | 28.96 | 27.405 | 610113 |
| 1783550400 | 27.89 | -0.71 | -2.48 | 28.55 | 28.55 | 27.8 | 430247 |
| 1783464000 | 28.6 | -0.2 | -0.69 | 29.21 | 29.34 | 28.55 | 481146 |
| 1783377600 | 28.8 | -0.83 | -2.80 | 29.52 | 29.535 | 28.5 | 464919 |
| 1783032000 | 29.63 | 0.58 | 2.00 | 29.16 | 29.875 | 29.01 | 425812 |
| 1782945600 | 29.05 | 1.27 | 4.57 | 28.16 | 29.49 | 28.04 | 434682 |
| 1782859200 | 27.78 | 0.19 | 0.69 | 27.7 | 28.02 | 27.0792 | 501240 |
| 1782772800 | 27.59 | 0.22 | 0.80 | 27.4 | 28.26 | 26.27 | 783769 |
| 1782513600 | 27.37 | 1.09 | 4.15 | 25.96 | 27.61 | 25.8 | 1382297 |
| 1782427200 | 26.28 | -0.17 | -0.64 | 26.85 | 27.09 | 26.26 | 338794 |
| 1782340800 | 26.45 | 0.96 | 3.77 | 25.18 | 26.64 | 24.92 | 477207 |
| 1782254400 | 25.49 | 0.29 | 1.15 | 25.68 | 25.68 | 25 | 378638 |
| 1782168000 | 25.2 | -0.52 | -2.02 | 25.74 | 26.067 | 25.2 | 577394 |
| 1781822400 | 25.72 | -1.09 | -4.07 | 26.64 | 27.06 | 25.72 | 1551929 |
| 1781736000 | 26.81 | -0.41 | -1.51 | 27.12 | 27.79 | 26.52 | 1117078 |
| 1781649600 | 27.22 | -0.13 | -0.48 | 27.61 | 27.92 | 27.09 | 840358 |
| 1781563200 | 27.35 | 1.07 | 4.07 | 27.44 | 28.4892 | 26.95 | 1002465 |
| 1781304000 | 26.28 | 0.88 | 3.46 | 25.54 | 26.58 | 25.484 | 925342 |
| 1781217600 | 25.4 | 1.46 | 6.10 | 23.87 | 25.57 | 23.72 | 951622 |
| 1781131200 | 23.94 | 0.66 | 2.84 | 23.34 | 23.97 | 22.6974 | 765254 |
| 1781044800 | 23.28 | 0.68 | 3.01 | 22.21 | 23.34 | 22.12 | 660979 |
| 1780958400 | 22.6 | 0.26 | 1.16 | 22.17 | 23.16 | 22.1 | 725716 |
| 1780699200 | 22.34 | -0.4 | -1.76 | 22.87 | 23 | 21.81 | 504767 |
| 1780612800 | 22.74 | 0.17 | 0.75 | 23.19 | 23.719 | 22.71 | 1159582 |
| 1780526400 | 22.57 | -1.81 | -7.42 | 24.05 | 24.16 | 22.17 | 839843 |
| 1780440000 | 24.38 | -0.73 | -2.91 | 24.68 | 24.74 | 24 | 612511 |
| 1780353600 | 25.11 | 0.64 | 2.62 | 24.52 | 25.6 | 24.185 | 655285 |
| 1780094400 | 24.47 | 0.09 | 0.37 | 24.34 | 24.79 | 24.3 | 537389 |
| 1780008000 | 24.38 | 0.5 | 2.09 | 23.77 | 24.58 | 23.6 | 632214 |
| 1779921600 | 23.88 | -0.01 | -0.04 | 23.46 | 24.44 | 23.46 | 952519 |
| 1779835200 | 23.89 | -0.87 | -3.51 | 24.46 | 25.08 | 23.651 | 756303 |
| 1779489600 | 24.76 | 0.11 | 0.45 | 24.6 | 25.26 | 24.6 | 489219 |
| 1779403200 | 24.65 | 0.04 | 0.16 | 24.32 | 24.83 | 23.77 | 469213 |
| 1779316800 | 24.61 | 0.31 | 1.28 | 24.01 | 24.68 | 23.58 | 462962 |
| 1779230400 | 24.3 | 0.03 | 0.12 | 24.48 | 25.37 | 24 | 588175 |
| 1779144000 | 24.27 | 0.64 | 2.71 | 23.89 | 24.82 | 23.33 | 741739 |
| 1778884800 | 23.63 | 0.24 | 1.03 | 23.49 | 24.42 | 23.2 | 512446 |
| 1778798400 | 23.39 | -0.16 | -0.68 | 23.72 | 24.36 | 23.38 | 624344 |
| 1778712000 | 23.55 | -0.42 | -1.75 | 24.48 | 24.48 | 22.72 | 786177 |
| 1778625600 | 23.97 | 0.95 | 4.13 | 23.88 | 24.95 | 23.79 | 858129 |
| 1778539200 | 23.02 | -0.99 | -4.12 | 23.83 | 23.98 | 22.88 | 709949 |
| 1778280000 | 24.01 | 0.65 | 2.78 | 23.4 | 24.55 | 21.815 | 2051062 |
| 1778193600 | 23.36 | -4.8 | -17.05 | 27 | 27.8 | 22.83 | 2218228 |
| 1778107200 | 28.16 | -0.22 | -0.78 | 28.6 | 28.825 | 28.06 | 321818 |
| 1778020800 | 28.38 | -1.05 | -3.57 | 29.33 | 29.52 | 27.7122 | 333450 |
| 1777934400 | 29.43 | 0.23 | 0.79 | 29.05 | 29.88 | 28.9 | 375112 |
| 1777675200 | 29.2 | -0.33 | -1.12 | 29.89 | 29.89 | 29.15 | 215118 |
| 1777588800 | 29.53 | -0.24 | -0.81 | 29.29 | 29.695 | 29.13 | 329437 |
| 1777502400 | 29.77 | -0.24 | -0.80 | 29.96 | 30.425 | 29.74 | 273981 |
| 1777416000 | 30.01 | 0.07 | 0.23 | 30.39 | 30.44 | 29.9 | 201873 |
| 1777329600 | 29.94 | 0.43 | 1.46 | 29.39 | 30.2 | 29.39 | 257327 |
| 1777070400 | 29.51 | 0.13 | 0.44 | 29.11 | 29.56 | 28.98 | 189312 |
| 1776984000 | 29.38 | -1.07 | -3.51 | 30.32 | 30.51 | 29.2 | 241651 |
| 1776897600 | 30.45 | -0.25 | -0.81 | 30.79 | 30.85 | 30.31 | 221749 |
| 1776811200 | 30.7 | -0.28 | -0.90 | 31.01 | 31.5598 | 30.65 | 272226 |
| 1776724800 | 30.98 | 0.3 | 0.98 | 30.65 | 31.175 | 30.51 | 218542 |
| 1776465600 | 30.68 | 0.26 | 0.85 | 30.53 | 31.09 | 30.3 | 346475 |
| 1776379200 | 30.42 | 0.15 | 0.50 | 30.35 | 30.69 | 30.35 | 249381 |
| 1776292800 | 30.27 | 1.05 | 3.59 | 29.3 | 30.325 | 29.3 | 397553 |
| 1776206400 | 29.22 | 0.25 | 0.86 | 28.93 | 29.48 | 28.93 | 257528 |
| 1776120000 | 28.97 | 1.1 | 3.95 | 27.81 | 29.03 | 27.68 | 311941 |
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.
