XNYS
Datos históricos de Evercore Inc.
Evercore Inc. · EVR
$271.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:41:21 UTC
- Variación en el periodo
- −13.87%
- Máximo
- US$388.71
- 16 de enero de 2026
- Mínimo
- US$251.13
- 1 de octubre de 2026
- Volumen medio diario
- 0.49 M
Del 13 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 | 270.51 | 272.98 | 264.64 | 271.86 | +1.92% | 520,208.588 |
| 8 oct 2026 | 264.24 | 268.22 | 261.24 | 266.75 | −0.19% | 515,244.965 |
| 7 oct 2026 | 261.79 | 267.63 | 259.41 | 267.26 | −0.31% | 544,081.898 |
| 6 oct 2026 | 267.51 | 272.23 | 265.59 | 268.08 | +1.03% | 425,888.353 |
| 5 oct 2026 | 262.07 | 268.62 | 258.13 | 265.35 | +1.40% | 602,447.562 |
| 2 oct 2026 | 262.88 | 265.26 | 259.20 | 261.68 | +1.03% | 670,124.832 |
| 1 oct 2026 | 253.74 | 259.45 | 251.13 | 259.00 | +0.58% | 336,042.917 |
| 30 sep 2026 | 258.28 | 259.44 | 256.26 | 257.50 | −0.37% | 369,393.424 |
| 29 sep 2026 | 263.20 | 264.40 | 257.17 | 258.46 | −1.21% | 567,199.386 |
| 28 sep 2026 | 260.07 | 265.59 | 257.55 | 261.62 | −0.49% | 396,178.285 |
| 25 sep 2026 | 257.81 | 263.00 | 257.79 | 262.91 | +2.33% | 944,124.908 |
| 24 sep 2026 | 258.61 | 260.42 | 254.31 | 256.93 | −1.14% | 427,908.46 |
| 23 sep 2026 | 260.27 | 266.41 | 258.61 | 259.89 | −1.26% | 496,388.1 |
| 22 sep 2026 | 271.46 | 272.85 | 260.63 | 263.20 | −2.16% | 649,341.345 |
| 21 sep 2026 | 267.18 | 271.40 | 260.89 | 269.01 | +2.44% | 662,926.613 |
| 18 sep 2026 | 261.44 | 263.57 | 259.62 | 262.60 | 0.00% | 828,437.258 |
| 17 sep 2026 | 267.20 | 268.72 | 262.47 | 262.61 | +0.30% | 539,279.964 |
| 16 sep 2026 | 271.51 | 275.62 | 258.61 | 261.83 | −3.32% | 667,229.158 |
| 15 sep 2026 | 274.14 | 275.67 | 268.72 | 270.82 | −1.70% | 441,312.475 |
| 14 sep 2026 | 277.47 | 280.86 | 272.15 | 275.49 | −2.03% | 391,742.998 |
| 11 sep 2026 | 287.87 | 288.24 | 281.04 | 281.21 | −0.85% | 274,739.169 |
| 10 sep 2026 | 285.82 | 290.14 | 282.01 | 283.62 | −1.49% | 378,486.976 |
| 9 sep 2026 | 293.43 | 296.56 | 287.19 | 287.92 | −2.62% | 299,141.565 |
| 8 sep 2026 | 296.63 | 299.40 | 293.80 | 295.67 | −0.76% | 405,338.386 |
| 4 sep 2026 | 294.01 | 298.41 | 291.81 | 297.92 | +0.34% | 332,424.359 |
| 3 sep 2026 | 292.98 | 300.24 | 292.21 | 296.91 | +2.85% | 416,053.932 |
| 2 sep 2026 | 286.15 | 294.65 | 284.54 | 288.69 | +0.86% | 551,810.704 |
| 1 sep 2026 | 281.53 | 294.08 | 280.02 | 286.23 | −0.07% | 571,971.585 |
| 31 ago 2026 | 287.77 | 289.99 | 284.86 | 286.43 | −1.27% | 607,201.155 |
| 28 ago 2026 | 291.40 | 294.55 | 286.79 | 290.11 | −0.69% | 356,767.036 |
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.