Premium
Evertec Inc (EVTC31)
BOV
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 | -4.52 | -2.38900634249 | 189.2 | 191 | 184 | 24 | 185.92115789 | DR |
| 4 | -20.32 | -9.91219512195 | 205 | 212.99 | 184 | 55 | 199.54211423 | DR |
| 12 | -3.77 | -2.00053064473 | 188.45 | 220 | 181 | 81 | 200.57131249 | DR |
| 26 | -0.32 | -0.172972972973 | 185 | 220 | 180 | 200 | 206.48816835 | DR |
| 52 | -10.92 | -5.58282208589 | 195.6 | 220 | 150 | 543 | 185.01125916 | DR |
| 156 | 15.68 | 9.27810650888 | 169 | 220 | 150 | 2717 | 175.15089478 | DR |
| 260 | 15.68 | 9.27810650888 | 169 | 220 | 150 | 2717 | 175.15089478 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 184.68 | -0.38 | -0.21 | 185.06 | 187.48 | 184.3 | 21 |
| 1745616600 | 185.06 | -2.33 | -1.24 | 186 | 186.58 | 185.06 | 26 |
| 1745530200 | 187.39 | 2.71 | 1.47 | 184 | 189.99 | 184 | 14 |
| 1745443740 | 184.68 | -1.63 | -0.87 | 186.31 | 191 | 184.68 | 12 |
| 1745357400 | 186.31 | -2.89 | -1.53 | 189.2 | 189.2 | 186.31 | 43 |
| 1744925400 | 189.2 | -2.34 | -1.22 | 193.04 | 193.04 | 188.87 | 31 |
| 1744839000 | 191.54 | -5.92 | -3.00 | 193 | 196.5 | 191.54 | 77 |
| 1744752600 | 197.46 | 2.63 | 1.35 | 191.01 | 197.92 | 189.15 | 100 |
| 1744666200 | 194.83 | 1.15 | 0.59 | 192 | 195.5 | 191.9 | 33 |
| 1744407000 | 193.68 | 1.83 | 0.95 | 191.9 | 193.75 | 191.9 | 39 |
| 1744320600 | 191.85 | -8.41 | -4.20 | 195.85 | 197.01 | 191.85 | 12 |
| 1744234200 | 200.26 | 10.58 | 5.58 | 212.99 | 212.99 | 192.6 | 28 |
| 1744147800 | 189.68 | -4.57 | -2.35 | 198 | 198 | 189.68 | 32 |
| 1744061400 | 194.25 | -2.17 | -1.10 | 194.6 | 196.42 | 191.61 | 92 |
| 1743802200 | 196.42 | -3 | -1.50 | 188.81 | 196.59 | 188.81 | 22 |
| 1743715800 | 199.42 | -10.9 | -5.18 | 210.2 | 210.2 | 199.35 | 40 |
| 1743629400 | 210.32 | 2.17 | 1.04 | 203.7 | 212.07 | 203.7 | 120 |
| 1743542940 | 208.15 | -0.6 | -0.29 | 204.57 | 209.5 | 202 | 121 |
| 1743456600 | 208.75 | -0.23 | -0.11 | 205 | 210.5 | 205 | 156 |
| 1743197400 | 208.98 | -4.1 | -1.92 | 213.08 | 213.47 | 208.03 | 112 |
| 1743111000 | 213.08 | 4.1 | 1.96 | 212.01 | 214 | 210.01 | 73 |
| 1743024600 | 208.98 | -2.79 | -1.32 | 209 | 215.19 | 208.98 | 60 |
| 1742938200 | 211.77 | -1.94 | -0.91 | 208 | 213 | 206.96 | 96 |
| 1742851740 | 213.71 | 31.65 | 17.38 | 207.02 | 214 | 205.54 | 78 |
| 1742592600 | 182.06 | -22.06 | -10.81 | 207 | 210.6 | 182.06 | 123 |
| 1742506200 | 204.12 | -5.07 | -2.42 | 208 | 216 | 204.02 | 106 |
| 1742419800 | 209.19 | 2.09 | 1.01 | 207.1 | 211.06 | 207.1 | 55 |
| 1742333400 | 207.1 | -3.47 | -1.65 | 208.7 | 210.58 | 207.07 | 71 |
| 1742247000 | 210.57 | 3.9 | 1.89 | 206.67 | 210.57 | 206.67 | 62 |
| 1741987800 | 206.67 | 0.39 | 0.19 | 206 | 206.67 | 201 | 49 |
| 1741901400 | 206.28 | 0.23 | 0.11 | 205.04 | 206.79 | 200.08 | 71 |
| 1741814940 | 206.05 | -3.05 | -1.46 | 204.91 | 209.1 | 204.84 | 42 |
| 1741728600 | 209.1 | -5.05 | -2.36 | 214.15 | 214.15 | 207.9 | 95 |
| 1741642140 | 214.15 | 0.51 | 0.24 | 212.78 | 214.85 | 210.87 | 58 |
| 1741382940 | 213.64 | 7.24 | 3.51 | 206.4 | 215 | 206.4 | 48 |
| 1741296540 | 206.4 | -1.95 | -0.94 | 209 | 218 | 206.4 | 194 |
| 1741210140 | 208.35 | -11.65 | -5.30 | 212 | 212 | 208.35 | 26 |
| 1740778200 | 220 | 0 | 0.00 | 210 | 220 | 207 | 71 |
| 1740691740 | 220 | 38.17 | 20.99 | 181.83 | 220 | 181 | 438 |
| 1740605400 | 181.83 | -5.89 | -3.14 | 187.01 | 188.1 | 181.83 | 175 |
| 1740519000 | 187.72 | -2.16 | -1.14 | 188 | 191.92 | 186.01 | 39 |
| 1740432540 | 189.88 | 1.33 | 0.71 | 187 | 192.66 | 186 | 94 |
| 1740173400 | 188.55 | -2.91 | -1.52 | 190 | 191.46 | 187 | 74 |
| 1740087000 | 191.46 | -2.92 | -1.50 | 190.01 | 204.09 | 189.15 | 92 |
| 1740000540 | 194.38 | -1.62 | -0.83 | 194.01 | 194.66 | 192.21 | 83 |
| 1739914140 | 196 | 4.58 | 2.39 | 190 | 196 | 189 | 176 |
| 1739827800 | 191.42 | -0.58 | -0.30 | 192 | 194.3 | 191.42 | 39 |
| 1739568600 | 192 | -1 | -0.52 | 192.99 | 194.3 | 190.45 | 61 |
| 1739482140 | 193 | 3.85 | 2.04 | 189.15 | 193 | 189.15 | 46 |
| 1739395740 | 189.15 | -2.21 | -1.15 | 188 | 189.15 | 188 | 110 |
| 1739309400 | 191.36 | -0.61 | -0.32 | 188.03 | 192 | 188.02 | 48 |
| 1739222940 | 191.97 | -4.11 | -2.10 | 185.01 | 192 | 184.01 | 61 |
| 1738963800 | 196.08 | 9.86 | 5.29 | 186.22 | 196.08 | 184.3 | 57 |
| 1738877340 | 186.22 | -3.06 | -1.62 | 188 | 189.28 | 186.22 | 24 |
| 1738790940 | 189.28 | 4.28 | 2.31 | 186.01 | 191 | 186.01 | 225 |
| 1738704600 | 185 | -2.1 | -1.12 | 187.01 | 187.61 | 184.81 | 97 |
| 1738618200 | 187.1 | -1.35 | -0.72 | 188.45 | 188.45 | 184.68 | 114 |
| 1738358940 | 188.45 | 1.87 | 1.00 | 186.58 | 189 | 186.58 | 271 |
| 1738272540 | 186.58 | -0.42 | -0.22 | 187 | 192 | 185.01 | 322 |
| 1738186200 | 187 | -4.19 | -2.19 | 191.19 | 191.19 | 186 | 260 |
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
