Entravision Communications (EVC)

EVC
🏛️ Vereinigte Staaten →
2.35
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 6.83 6.89 6.75 6.78 0.7M
2021-12-30 6.77 7.01 6.76 6.83 0.3M
2021-12-29 6.88 6.94 6.72 6.75 0.3M
2021-12-28 6.94 7.10 6.82 6.83 0.3M
2021-12-27 6.98 7.07 6.82 7.00 0.4M
2021-12-23 6.84 7.07 6.82 7.01 0.3M
2021-12-22 6.72 6.89 6.61 6.85 0.3M
2021-12-21 6.47 6.72 6.46 6.72 0.4M
2021-12-20 6.46 6.48 6.21 6.40 0.5M
2021-12-17 6.46 6.72 6.37 6.60 0.7M
2021-12-16 6.65 6.66 6.43 6.46 0.6M
2021-12-15 6.50 6.56 6.17 6.54 0.9M
2021-12-14 6.71 6.75 6.44 6.55 0.9M
2021-12-13 6.92 7.02 6.70 6.76 0.8M
2021-12-10 7.29 7.29 6.93 7.01 0.6M
2021-12-09 7.35 7.39 7.09 7.19 0.5M
2021-12-08 7.33 7.48 7.24 7.41 0.4M
2021-12-07 7.12 7.44 7.11 7.32 0.4M
2021-12-06 7.18 7.23 6.95 7.01 0.5M
2021-12-03 7.37 7.41 7.07 7.20 0.4M
2021-12-02 7.18 7.47 7.02 7.38 0.6M
2021-12-01 7.72 7.86 7.15 7.15 1.1M
2021-11-30 7.20 7.55 7.06 7.43 2.4M
2021-11-29 7.27 7.27 6.88 7.03 0.8M
2021-11-26 7.17 7.20 6.86 7.02 0.9M
2021-11-24 7.69 7.69 7.32 7.54 0.5M
2021-11-23 7.88 7.97 7.67 7.75 0.6M
2021-11-22 7.92 8.11 7.81 7.88 0.7M
2021-11-19 8.03 8.24 7.85 7.90 0.6M
2021-11-18 8.16 8.24 7.94 8.15 0.8M
2021-11-17 8.20 8.27 7.94 8.19 0.8M
2021-11-16 8.49 8.56 8.16 8.30 0.6M
2021-11-15 8.51 8.76 8.35 8.52 0.6M
2021-11-12 8.61 8.68 8.27 8.37 0.7M
2021-11-11 8.50 8.67 8.37 8.50 0.5M
2021-11-10 8.46 8.69 8.25 8.41 0.9M
2021-11-09 9.25 9.30 8.55 8.63 1.1M
2021-11-08 9.00 9.34 8.96 9.21 1.0M
2021-11-05 8.86 9.00 8.50 8.97 1.2M
2021-11-04 8.89 8.91 8.39 8.83 0.9M
2021-11-03 8.50 8.76 8.27 8.72 0.6M
2021-11-02 8.47 8.55 8.14 8.49 0.8M
2021-11-01 7.99 8.48 7.95 8.47 1.0M
2021-10-29 7.82 7.98 7.65 7.97 0.5M
2021-10-28 7.79 7.97 7.71 7.85 0.4M
2021-10-27 8.04 8.12 7.59 7.76 0.8M
2021-10-26 7.95 8.40 7.94 8.00 1.1M
2021-10-25 7.84 7.85 7.63 7.84 0.5M
2021-10-22 7.70 7.74 7.53 7.70 0.3M
2021-10-21 7.78 7.83 7.60 7.66 0.4M
2021-10-20 7.63 7.94 7.58 7.83 0.5M
2021-10-19 7.80 7.80 7.48 7.65 0.6M
2021-10-18 7.60 7.74 7.36 7.73 0.7M
2021-10-15 7.76 7.80 7.57 7.58 0.5M
2021-10-14 7.63 8.03 7.56 7.59 1.3M
2021-10-13 7.37 7.53 7.30 7.52 0.4M
2021-10-12 7.60 7.65 7.37 7.41 0.4M
2021-10-11 7.33 7.59 7.27 7.50 0.4M
2021-10-08 7.32 7.43 7.23 7.28 0.3M
2021-10-07 7.45 7.45 7.21 7.32 0.4M
2021-10-06 7.48 7.52 7.31 7.38 0.4M
2021-10-05 7.37 7.69 7.33 7.60 0.4M
2021-10-04 7.48 7.56 7.31 7.35 0.4M
2021-10-01 7.18 7.47 7.15 7.45 0.5M
2021-09-30 7.23 7.30 7.10 7.10 0.6M
2021-09-29 7.32 7.32 7.08 7.23 0.4M
2021-09-28 7.46 7.69 7.29 7.32 0.6M
2021-09-27 7.47 7.72 7.45 7.56 0.4M
2021-09-24 7.23 7.51 7.19 7.42 0.5M
2021-09-23 7.31 7.44 7.24 7.44 0.5M
2021-09-22 6.95 7.30 6.93 7.29 0.5M
2021-09-21 6.94 7.01 6.81 6.91 0.4M
2021-09-20 6.80 6.88 6.66 6.81 0.7M
2021-09-17 6.94 7.04 6.86 7.01 0.6M
2021-09-16 6.87 6.94 6.74 6.87 0.5M
2021-09-15 6.70 6.98 6.70 6.86 0.6M
2021-09-14 6.97 6.98 6.62 6.68 1.4M
2021-09-13 7.39 7.39 6.70 6.96 1.1M
2021-09-10 7.53 7.53 7.27 7.29 0.5M
2021-09-09 7.35 7.56 7.32 7.42 0.7M
2021-09-08 7.45 7.54 7.20 7.39 0.7M
2021-09-07 7.40 7.57 7.33 7.51 0.6M
2021-09-03 7.50 7.62 7.32 7.37 0.9M
2021-09-02 7.85 8.11 7.43 7.54 1.2M
2021-09-01 7.13 7.97 7.00 7.75 2.5M
2021-08-31 6.91 7.03 6.84 6.97 0.5M
2021-08-30 7.09 7.12 6.67 7.00 1.2M
2021-08-27 6.68 7.02 6.68 6.95 0.6M
2021-08-26 6.80 6.89 6.63 6.66 0.4M
2021-08-25 6.89 7.22 6.88 6.90 0.5M
2021-08-24 6.88 6.95 6.66 6.76 0.5M
2021-08-23 6.60 6.89 6.59 6.85 0.6M
2021-08-20 6.35 6.49 6.18 6.44 0.9M
2021-08-19 6.59 6.65 6.30 6.41 0.6M
2021-08-18 6.90 7.07 6.73 6.73 0.5M
2021-08-17 7.12 7.18 6.66 6.91 0.9M
2021-08-16 7.25 7.42 7.03 7.21 0.7M
2021-08-13 7.38 7.38 6.93 7.27 0.8M
2021-08-12 7.61 7.67 7.10 7.32 0.8M
2021-08-11 7.28 7.65 7.28 7.56 1.3M
2021-08-10 7.00 7.28 6.95 7.27 0.9M
2021-08-09 6.74 7.06 6.53 6.90 1.0M
2021-08-06 6.34 6.72 6.34 6.69 0.8M
2021-08-05 5.81 6.19 5.81 6.15 0.4M
2021-08-04 5.78 5.97 5.76 5.81 0.4M
2021-08-03 6.02 6.05 5.57 5.88 0.8M
2021-08-02 6.17 6.27 6.02 6.05 0.4M
2021-07-30 6.17 6.30 6.08 6.15 0.3M
2021-07-29 6.41 6.54 6.21 6.25 0.5M
2021-07-28 6.42 6.58 6.17 6.32 0.6M
2021-07-27 6.42 6.50 6.08 6.27 0.5M
2021-07-26 6.29 6.66 6.29 6.47 0.8M
2021-07-23 6.24 6.31 6.07 6.26 0.3M
2021-07-22 6.24 6.32 6.10 6.15 0.5M
2021-07-21 5.90 6.25 5.89 6.20 0.6M
2021-07-20 5.59 5.91 5.56 5.85 0.5M
2021-07-19 5.65 5.81 5.47 5.59 0.8M
2021-07-16 6.20 6.29 5.76 5.87 0.7M
2021-07-15 6.07 6.31 6.02 6.15 0.4M
2021-07-14 6.30 6.52 6.06 6.07 0.8M
2021-07-13 6.60 6.75 6.30 6.32 0.6M
2021-07-12 6.42 6.62 6.19 6.61 0.7M
2021-07-09 6.19 6.45 6.19 6.39 0.7M
2021-07-08 6.14 6.33 5.75 6.19 1.0M
2021-07-07 6.75 6.90 6.23 6.27 1.1M
2021-07-06 6.78 6.79 6.41 6.77 0.8M
2021-07-02 6.86 6.90 6.67 6.76 0.9M
2021-07-01 6.68 6.88 6.28 6.77 1.3M
2021-06-30 6.77 6.83 6.52 6.68 1.8M
2021-06-29 6.51 7.10 6.51 6.61 4.2M
2021-06-28 6.40 6.68 6.27 6.48 1.8M
2021-06-25 6.00 6.41 5.96 6.36 2.8M
2021-06-24 5.68 6.00 5.65 6.00 1.2M
2021-06-23 5.52 5.63 5.48 5.60 0.4M
2021-06-22 5.63 5.65 5.37 5.55 0.5M
2021-06-21 5.27 5.60 5.20 5.57 0.8M
2021-06-18 5.32 5.36 5.12 5.27 0.6M
2021-06-17 5.39 5.47 5.25 5.37 0.5M
2021-06-16 5.38 5.58 5.30 5.45 0.5M
2021-06-15 5.51 5.55 5.42 5.45 0.4M
2021-06-14 5.56 5.75 5.33 5.52 0.9M
2021-06-11 5.18 5.54 5.18 5.54 0.9M
2021-06-10 4.91 5.17 4.91 5.16 0.9M
2021-06-09 4.76 4.80 4.72 4.79 0.6M
2021-06-08 4.63 4.74 4.59 4.72 0.3M
2021-06-07 4.58 4.68 4.58 4.63 0.4M
2021-06-04 4.65 4.67 4.56 4.58 0.2M
2021-06-03 4.72 4.72 4.57 4.65 0.3M
2021-06-02 4.75 4.79 4.65 4.71 0.4M
2021-06-01 4.74 4.76 4.67 4.72 0.4M
2021-05-28 4.69 4.73 4.56 4.67 0.2M
2021-05-27 4.56 4.71 4.56 4.69 0.3M
2021-05-26 4.49 4.56 4.46 4.53 0.2M
2021-05-25 4.63 4.74 4.46 4.47 0.3M
2021-05-24 4.65 4.71 4.55 4.61 0.8M
2021-05-21 4.39 4.56 4.31 4.53 0.8M
2021-05-20 4.22 4.35 4.17 4.35 0.2M
2021-05-19 4.30 4.36 4.14 4.22 0.3M
2021-05-18 4.11 4.36 4.11 4.29 0.4M
2021-05-17 3.87 4.09 3.81 4.07 2.1M
2021-05-14 3.94 3.99 3.86 3.91 0.2M
2021-05-13 3.85 3.93 3.83 3.89 0.4M
2021-05-12 3.86 3.94 3.75 3.81 0.3M
2021-05-11 3.84 3.93 3.74 3.89 0.3M
2021-05-10 3.92 4.15 3.88 3.95 0.6M
2021-05-07 4.02 4.20 3.78 4.00 0.7M
2021-05-06 4.15 4.18 3.88 3.98 0.2M
2021-05-05 3.97 4.13 3.93 4.13 0.4M
2021-05-04 3.88 3.98 3.71 3.94 0.5M
2021-05-03 3.87 3.92 3.83 3.84 0.2M
2021-04-30 3.88 3.94 3.83 3.85 0.2M
2021-04-29 3.92 3.95 3.85 3.91 0.2M
2021-04-28 3.86 3.94 3.74 3.86 0.2M
2021-04-27 3.94 3.97 3.84 3.88 0.1M
2021-04-26 3.93 3.97 3.88 3.92 0.2M
2021-04-23 3.93 3.98 3.86 3.87 0.1M
2021-04-22 3.87 4.00 3.81 3.89 0.3M
2021-04-21 3.66 3.89 3.65 3.83 0.3M
2021-04-20 3.70 3.74 3.60 3.71 0.3M
2021-04-19 3.69 3.78 3.59 3.73 0.3M
2021-04-16 3.82 3.92 3.64 3.75 0.3M
2021-04-15 3.92 3.96 3.76 3.84 0.3M
2021-04-14 3.86 3.92 3.83 3.89 0.2M
2021-04-13 3.85 3.92 3.80 3.84 0.1M
2021-04-12 3.88 3.89 3.69 3.86 0.3M
2021-04-09 3.92 3.92 3.76 3.85 0.3M
2021-04-08 3.81 4.00 3.73 3.93 0.3M
2021-04-07 4.11 4.11 3.81 3.81 0.3M
2021-04-06 4.09 4.28 4.09 4.13 0.3M
2021-04-05 4.10 4.16 4.03 4.09 0.3M
2021-04-01 4.07 4.10 3.93 4.06 0.2M
2021-03-31 3.92 4.15 3.88 4.04 0.4M
2021-03-30 3.74 4.04 3.73 3.93 0.3M
2021-03-29 3.91 3.93 3.69 3.71 0.4M
2021-03-26 4.10 4.13 3.75 3.91 0.3M
2021-03-25 4.03 4.10 3.85 4.09 0.5M
2021-03-24 4.13 4.35 4.06 4.08 0.4M
2021-03-23 4.17 4.20 4.06 4.11 0.4M
2021-03-22 4.12 4.35 4.11 4.15 0.4M
2021-03-19 4.26 4.42 4.06 4.10 0.9M
2021-03-18 4.17 4.38 4.13 4.29 1.5M
2021-03-17 4.25 4.25 3.97 4.18 0.5M
2021-03-16 4.16 4.25 4.01 4.23 0.5M
2021-03-15 4.10 4.28 4.05 4.17 1.9M
2021-03-12 3.88 4.39 3.66 4.06 2.0M
2021-03-11 3.66 3.69 3.64 3.69 0.2M
2021-03-10 3.52 3.67 3.52 3.64 0.2M
2021-03-09 3.56 3.57 3.52 3.52 0.2M
2021-03-08 3.46 3.55 3.41 3.53 0.3M
2021-03-05 3.46 3.52 3.28 3.43 0.2M
2021-03-04 3.60 3.66 3.38 3.40 1.0M
2021-03-03 3.30 3.60 3.25 3.58 1.5M
2021-03-02 3.33 3.37 3.27 3.27 0.1M
2021-03-01 3.15 3.37 3.14 3.33 0.3M
2021-02-26 3.09 3.23 3.08 3.13 0.2M
2021-02-25 3.25 3.29 3.09 3.13 0.3M
2021-02-24 3.29 3.32 3.21 3.23 0.3M
2021-02-23 3.24 3.32 3.09 3.27 0.4M
2021-02-22 3.37 3.39 3.23 3.27 0.3M
2021-02-19 3.42 3.47 3.32 3.37 0.2M
2021-02-18 3.44 3.53 3.41 3.44 0.2M
2021-02-17 3.46 3.52 3.39 3.45 0.2M
2021-02-16 3.58 3.60 3.40 3.46 0.2M
2021-02-12 3.54 3.56 3.43 3.54 0.3M
2021-02-11 3.42 3.56 3.30 3.52 0.9M
2021-02-10 3.49 3.49 3.38 3.40 0.2M
2021-02-09 3.36 3.56 3.34 3.47 0.3M
2021-02-08 3.27 3.37 3.24 3.36 0.5M
2021-02-05 3.24 3.24 3.17 3.20 0.1M
2021-02-04 3.23 3.36 3.19 3.21 0.2M
2021-02-03 3.18 3.27 3.18 3.21 0.2M
2021-02-02 3.38 3.38 3.15 3.17 0.3M
2021-02-01 3.21 3.35 3.13 3.31 0.2M
2021-01-29 3.25 3.40 3.17 3.20 0.3M
2021-01-28 3.35 3.36 3.18 3.24 0.2M
2021-01-27 3.16 3.32 3.13 3.25 0.5M
2021-01-26 3.15 3.40 3.07 3.25 0.5M
2021-01-25 3.27 3.30 3.11 3.14 0.5M
2021-01-22 3.14 3.25 3.08 3.25 0.2M
2021-01-21 3.12 3.18 3.05 3.13 0.1M
2021-01-20 3.08 3.16 3.05 3.10 0.1M
2021-01-19 3.23 3.23 3.05 3.08 0.3M
2021-01-15 3.11 3.22 3.07 3.19 0.2M
2021-01-14 3.08 3.21 3.06 3.15 0.1M
2021-01-13 3.11 3.13 3.03 3.05 0.1M
2021-01-12 3.02 3.15 3.02 3.13 0.1M
2021-01-11 2.90 3.06 2.89 3.04 0.2M
2021-01-08 3.07 3.15 2.88 2.94 0.2M
2021-01-07 3.12 3.16 2.99 3.06 0.3M
2021-01-06 2.80 3.21 2.80 3.10 0.6M
2021-01-05 2.82 3.00 2.82 2.93 0.2M
2021-01-04 2.75 2.84 2.72 2.82 0.3M