XNYS
Datos históricos de Entravision Communications
Entravision Communications · EVC
$6.73
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:50:33 UTC
- Variación en el periodo
- +215.96%
- Máximo
- US$13.74
- 6 de julio de 2026
- Mínimo
- US$1.95
- 22 de octubre de 2025
- Volumen medio diario
- 1.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.85 | 6.90 | 6.73 | 6.73 | −0.74% | 688,782.569 |
| 8 oct 2026 | 6.71 | 6.91 | 6.68 | 6.78 | 0.00% | 1.05 M |
| 7 oct 2026 | 6.65 | 6.92 | 6.64 | 6.78 | +1.19% | 1.15 M |
| 6 oct 2026 | 7.10 | 7.11 | 6.43 | 6.70 | −5.90% | 3.24 M |
| 5 oct 2026 | 7.35 | 7.49 | 7.09 | 7.12 | −3.52% | 986,336.833 |
| 2 oct 2026 | 7.45 | 7.56 | 7.25 | 7.38 | 0.00% | 1.87 M |
| 1 oct 2026 | 7.38 | 7.53 | 7.12 | 7.38 | +0.41% | 1.58 M |
| 30 sep 2026 | 7.42 | 7.49 | 7.22 | 7.35 | +0.14% | 2.08 M |
| 29 sep 2026 | 7.34 | 7.38 | 7.18 | 7.34 | +0.82% | 1.32 M |
| 28 sep 2026 | 7.36 | 7.47 | 7.26 | 7.28 | −1.75% | 1.37 M |
| 25 sep 2026 | 7.82 | 7.82 | 7.41 | 7.41 | −5.00% | 1.22 M |
| 24 sep 2026 | 7.84 | 7.96 | 7.78 | 7.80 | −1.02% | 837,222.428 |
| 23 sep 2026 | 8.01 | 8.02 | 7.79 | 7.88 | −2.72% | 846,815.118 |
| 22 sep 2026 | 8.03 | 8.18 | 7.91 | 8.10 | +1.38% | 955,067.335 |
| 21 sep 2026 | 7.88 | 8.11 | 7.82 | 7.99 | +2.44% | 1.1 M |
| 18 sep 2026 | 7.83 | 7.86 | 7.63 | 7.80 | +0.39% | 1.33 M |
| 17 sep 2026 | 8.09 | 8.23 | 7.76 | 7.77 | −1.52% | 1.13 M |
| 16 sep 2026 | 8.19 | 8.25 | 7.83 | 7.89 | −2.83% | 1.15 M |
| 15 sep 2026 | 8.30 | 8.40 | 8.05 | 8.12 | −2.40% | 982,327.805 |
| 14 sep 2026 | 8.40 | 8.75 | 8.32 | 8.32 | −3.37% | 1.08 M |
| 11 sep 2026 | 8.76 | 8.99 | 8.57 | 8.61 | −0.69% | 1.06 M |
| 10 sep 2026 | 8.26 | 8.67 | 8.18 | 8.67 | +3.58% | 941,763.464 |
| 9 sep 2026 | 8.29 | 8.54 | 8.24 | 8.37 | +0.72% | 1.08 M |
| 8 sep 2026 | 8.35 | 8.39 | 8.12 | 8.31 | −1.31% | 1.15 M |
| 4 sep 2026 | 8.47 | 8.63 | 8.26 | 8.42 | +0.12% | 913,355.845 |
| 3 sep 2026 | 8.45 | 8.67 | 8.35 | 8.41 | +0.12% | 1.14 M |
| 2 sep 2026 | 8.08 | 8.57 | 8.00 | 8.40 | +4.61% | 1.39 M |
| 1 sep 2026 | 7.90 | 8.27 | 7.81 | 8.03 | +0.50% | 1.13 M |
| 31 ago 2026 | 8.19 | 8.23 | 7.86 | 7.99 | −0.99% | 2.2 M |
| 28 ago 2026 | 8.09 | 8.31 | 7.99 | 8.07 | −0.25% | 958,411.17 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.